豪迈科技 sz.002595
55.57
-1.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 67.22 | 68.07 | 66.50 | 67.35 | +0.19% | 1.60 | 0.30% |
| 2025-11-19 | 66.30 | 67.70 | 66.30 | 67.22 | +1.57% | 1.84 | 0.34% |
| 2025-11-18 | 66.47 | 66.79 | 65.73 | 66.18 | -0.02% | 1.32 | 0.25% |
| 2025-11-17 | 68.19 | 68.19 | 66.00 | 66.19 | -1.46% | 1.89 | 0.36% |
| 2025-11-14 | 68.48 | 69.28 | 67.14 | 67.17 | -1.91% | 1.36 | 0.25% |
| 2025-11-13 | 68.54 | 69.14 | 68.00 | 68.48 | +0.13% | 1.46 | 0.27% |
| 2025-11-12 | 68.02 | 69.80 | 67.00 | 68.39 | -0.57% | 2.01 | 0.37% |
| 2025-11-11 | 69.69 | 70.16 | 68.38 | 68.78 | -1.06% | 1.93 | 0.35% |
| 2025-11-10 | 69.94 | 71.68 | 69.00 | 69.52 | +0.03% | 2.48 | 0.45% |
| 2025-11-07 | 68.51 | 72.47 | 68.51 | 69.50 | -1.10% | 3.96 | 0.71% |
| 2025-11-06 | 66.15 | 70.70 | 66.15 | 70.27 | +6.26% | 6.26 | 1.13% |
| 2025-11-05 | 64.83 | 66.60 | 64.31 | 66.13 | +1.74% | 2.86 | 0.55% |
| 2025-11-04 | 65.61 | 66.66 | 64.49 | 65.00 | -0.90% | 3.15 | 0.61% |
| 2025-11-03 | 66.94 | 67.22 | 64.57 | 65.59 | -2.02% | 3.87 | 0.75% |
| 2025-10-31 | 67.54 | 67.79 | 66.06 | 66.94 | -0.90% | 3.59 | 0.68% |
| 2025-10-30 | 68.75 | 69.13 | 66.46 | 67.55 | -1.92% | 3.97 | 0.74% |
| 2025-10-29 | 68.26 | 69.18 | 67.48 | 68.87 | +1.22% | 5.13 | 0.94% |
| 2025-10-28 | 65.00 | 68.88 | 64.98 | 68.04 | +6.53% | 10.52 | 1.96% |
| 2025-10-27 | 60.96 | 63.87 | 60.96 | 63.87 | +10.01% | 8.58 | 1.70% |
| 2025-10-24 | 57.70 | 58.46 | 57.40 | 58.06 | +1.03% | 2.48 | 0.54% |