冠豪高新(600433)股票行情
冠豪高新(600433)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 3.43 | 3.47 | 0.01 | 0.29% | 3.43 | 3.51 | 239117 | 8313.36 | 1.37% |
| 2026-02-05 | 3.51 | 3.46 | -0.05 | -1.42% | 3.44 | 3.51 | 272762 | 9455.51 | 1.56% |
| 2026-02-04 | 3.43 | 3.51 | 0.08 | 2.33% | 3.40 | 3.51 | 313436 | 10906.77 | 1.79% |
| 2026-02-03 | 3.40 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 241721 | 8251.97 | 1.38% |
| 2026-02-02 | 3.50 | 3.37 | -0.15 | -4.26% | 3.36 | 3.51 | 368947 | 12648.55 | 2.11% |
| 2026-01-30 | 3.44 | 3.52 | 0.05 | 1.44% | 3.44 | 3.55 | 416460 | 14586.35 | 2.38% |
| 2026-01-29 | 3.46 | 3.47 | 0.00 | 0.00% | 3.44 | 3.54 | 325955 | 11347.83 | 1.86% |
| 2026-01-28 | 3.49 | 3.47 | 0.00 | 0.00% | 3.42 | 3.51 | 331543 | 11472.48 | 1.89% |
| 2026-01-27 | 3.46 | 3.47 | 0.00 | 0.00% | 3.41 | 3.62 | 433698 | 15147.53 | 2.48% |
| 2026-01-26 | 3.44 | 3.47 | -0.04 | -1.14% | 3.41 | 3.48 | 366534 | 12611.47 | 2.09% |
| 2026-01-23 | 3.51 | 3.51 | -0.01 | -0.28% | 3.47 | 3.58 | 330846 | 11586.80 | 1.89% |
| 2026-01-22 | 3.43 | 3.52 | 0.10 | 2.92% | 3.40 | 3.56 | 429101 | 14982.28 | 2.45% |
| 2026-01-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.47 | 345070 | 11819.54 | 1.97% |
| 2026-01-20 | 3.48 | 3.47 | 0.00 | 0.00% | 3.43 | 3.52 | 482422 | 16725.11 | 2.76% |
| 2026-01-19 | 3.39 | 3.47 | 0.03 | 0.87% | 3.38 | 3.51 | 1026369 | 35488.96 | 5.86% |
| 2026-01-16 | 3.22 | 3.44 | 0.24 | 7.50% | 3.20 | 3.52 | 1410548 | 48533.81 | 8.06% |
| 2026-01-15 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.26 | 191936 | 6182.03 | 1.10% |
| 2026-01-14 | 3.28 | 3.25 | -0.02 | -0.61% | 3.22 | 3.32 | 277666 | 9091.32 | 1.59% |
| 2026-01-13 | 3.30 | 3.27 | -0.01 | -0.30% | 3.26 | 3.30 | 230534 | 7569.02 | 1.32% |
| 2026-01-12 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 263124 | 8603.06 | 1.50% |
| 2026-01-09 | 3.26 | 3.27 | 0.00 | 0.00% | 3.23 | 3.28 | 221810 | 7220.52 | 1.27% |
| 2026-01-08 | 3.26 | 3.27 | -0.01 | -0.30% | 3.25 | 3.28 | 187612 | 6125.38 | 1.07% |
| 2026-01-07 | 3.30 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 193385 | 6358.07 | 1.10% |
| 2026-01-06 | 3.23 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 254947 | 8382.61 | 1.46% |
| 2026-01-05 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.28 | 246609 | 8019.73 | 1.41% |
| 2025-12-31 | 3.28 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 166087 | 5433.72 | 0.95% |
| 2025-12-30 | 3.29 | 3.28 | -0.03 | -0.91% | 3.25 | 3.31 | 165565 | 5436.51 | 0.95% |
| 2025-12-29 | 3.30 | 3.31 | 0.00 | 0.00% | 3.25 | 3.35 | 211908 | 6990.10 | 1.21% |
| 2025-12-26 | 3.35 | 3.31 | -0.05 | -1.49% | 3.27 | 3.35 | 292777 | 9670.49 | 1.67% |
| 2025-12-25 | 3.24 | 3.36 | 0.10 | 3.07% | 3.23 | 3.39 | 435579 | 14500.62 | 2.49% |
| 2025-12-24 | 3.17 | 3.26 | 0.08 | 2.52% | 3.15 | 3.27 | 317263 | 10183.59 | 1.81% |
| 2025-12-23 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 132906 | 4251.05 | 0.76% |
| 2025-12-22 | 3.21 | 3.20 | -0.01 | -0.31% | 3.19 | 3.22 | 126998 | 4069.01 | 0.73% |
| 2025-12-19 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 179248 | 5696.30 | 1.02% |
| 2025-12-18 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.16 | 124598 | 3912.80 | 0.71% |
| 2025-12-17 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.14 | 170262 | 5286.11 | 0.97% |
| 2025-12-16 | 3.09 | 3.09 | -0.02 | -0.64% | 3.07 | 3.12 | 135759 | 4199.20 | 0.78% |
| 2025-12-15 | 3.09 | 3.11 | 0.00 | 0.00% | 3.06 | 3.13 | 157717 | 4899.90 | 0.90% |
| 2025-12-12 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 172367 | 5386.05 | 0.98% |
| 2025-12-11 | 3.20 | 3.14 | -0.06 | -1.88% | 3.13 | 3.21 | 191258 | 6044.57 | 1.09% |
| 2025-12-10 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 145019 | 4626.44 | 0.83% |
| 2025-12-09 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.25 | 167639 | 5399.64 | 0.96% |
| 2025-12-08 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.28 | 137822 | 4481.60 | 0.79% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.20 | 3.26 | 156621 | 5073.14 | 0.89% |
| 2025-12-04 | 3.26 | 3.21 | -0.04 | -1.23% | 3.21 | 3.27 | 159868 | 5160.61 | 0.91% |
| 2025-12-03 | 3.30 | 3.25 | -0.04 | -1.22% | 3.24 | 3.30 | 130839 | 4260.15 | 0.75% |
| 2025-12-02 | 3.25 | 3.29 | 0.05 | 1.54% | 3.20 | 3.30 | 188318 | 6136.39 | 1.08% |
| 2025-12-01 | 3.24 | 3.24 | -0.02 | -0.61% | 3.24 | 3.28 | 143075 | 4661.78 | 0.82% |
| 2025-11-28 | 3.20 | 3.26 | 0.05 | 1.56% | 3.18 | 3.26 | 172426 | 5562.80 | 0.99% |
| 2025-11-27 | 3.20 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 152006 | 4867.62 | 0.87% |
| 2025-11-26 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.22 | 149242 | 4772.56 | 0.85% |
| 2025-11-25 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 145728 | 4648.28 | 0.83% |
| 2025-11-24 | 3.17 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 205166 | 6498.27 | 1.17% |
| 2025-11-21 | 3.31 | 3.15 | -0.16 | -4.83% | 3.14 | 3.32 | 365123 | 11719.34 | 2.09% |
| 2025-11-20 | 3.35 | 3.31 | -0.02 | -0.60% | 3.30 | 3.36 | 136317 | 4533.51 | 0.78% |
| 2025-11-19 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.40 | 151928 | 5066.79 | 0.87% |
| 2025-11-18 | 3.44 | 3.36 | -0.09 | -2.61% | 3.34 | 3.45 | 255479 | 8613.57 | 1.46% |
| 2025-11-17 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.45 | 209478 | 7178.91 | 1.20% |
| 2025-11-14 | 3.41 | 3.42 | 0.00 | 0.00% | 3.41 | 3.44 | 210409 | 7204.33 | 1.20% |
| 2025-11-13 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.42 | 170395 | 5796.77 | 0.97% |
| 2025-11-12 | 3.43 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 178606 | 6082.37 | 1.02% |
| 2025-11-11 | 3.41 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 225252 | 7702.88 | 1.29% |
| 2025-11-10 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 278269 | 9514.23 | 1.59% |
| 2025-11-07 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 213702 | 7176.00 | 1.22% |
| 2025-11-06 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 154656 | 5144.39 | 0.88% |
| 2025-11-05 | 3.30 | 3.33 | 0.03 | 0.91% | 3.26 | 3.35 | 177071 | 5876.09 | 1.01% |
| 2025-11-04 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.30 | 119526 | 3920.47 | 0.68% |
| 2025-11-03 | 3.26 | 3.29 | 0.04 | 1.23% | 3.26 | 3.29 | 134214 | 4400.41 | 0.77% |
| 2025-10-31 | 3.25 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 155117 | 5059.29 | 0.89% |
| 2025-10-30 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 156531 | 5136.19 | 0.89% |
| 2025-10-29 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 94198 | 3110.04 | 0.54% |
| 2025-10-28 | 3.32 | 3.30 | -0.02 | -0.60% | 3.30 | 3.34 | 124830 | 4136.17 | 0.71% |
| 2025-10-27 | 3.36 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 206421 | 6874.11 | 1.18% |
| 2025-10-24 | 3.42 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 202238 | 6804.28 | 1.16% |
| 2025-10-23 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.42 | 213292 | 7216.30 | 1.22% |
| 2025-10-22 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 200189 | 6778.71 | 1.14% |
| 2025-10-21 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 191196 | 6454.91 | 1.09% |
| 2025-10-20 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.43 | 304610 | 10288.23 | 1.74% |
| 2025-10-17 | 3.36 | 3.32 | -0.04 | -1.19% | 3.31 | 3.38 | 328060 | 10995.56 | 1.87% |
| 2025-10-16 | 3.29 | 3.36 | 0.07 | 2.13% | 3.26 | 3.39 | 490356 | 16333.83 | 2.80% |
上证大盘股票行情在线 K线走势图
冠豪高新(600433)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
