豪能股份(603809)股票行情 豪能股份股票行情 603809股票行情_爱股网
豪能股份(603809)股票行情
豪能股份(603809)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 |
|---|
| 2025-10-31 | 13.16 | 13.56 | 0.40 | 3.04% | 13.10 | 13.69 | 365711 | 49596.56 | 3.97% |
| 2025-10-30 | 13.55 | 13.16 | -0.38 | -2.81% | 13.11 | 13.58 | 289336 | 38495.76 | 3.14% |
| 2025-10-29 | 13.49 | 13.54 | 0.04 | 0.30% | 13.39 | 13.54 | 168068 | 22635.69 | 1.83% |
| 2025-10-28 | 13.52 | 13.50 | -0.02 | -0.15% | 13.36 | 13.57 | 229514 | 30910.46 | 2.49% |
| 2025-10-27 | 13.60 | 13.52 | 0.11 | 0.82% | 13.33 | 13.62 | 236139 | 31832.38 | 2.57% |
| 2025-10-24 | 13.20 | 13.41 | 0.30 | 2.29% | 13.13 | 13.58 | 325098 | 43391.61 | 3.53% |
| 2025-10-23 | 13.34 | 13.11 | -0.26 | -1.94% | 12.89 | 13.34 | 309783 | 40333.79 | 3.37% |
| 2025-10-22 | 13.64 | 13.37 | -0.28 | -2.05% | 13.33 | 13.75 | 332873 | 44946.93 | 3.62% |
| 2025-10-21 | 13.78 | 13.65 | -0.12 | -0.87% | 13.39 | 13.82 | 314863 | 42861.25 | 3.42% |
| 2025-10-20 | 13.80 | 13.77 | 0.13 | 0.95% | 13.71 | 14.05 | 209101 | 28955.98 | 2.27% |
| 2025-10-17 | 14.25 | 13.64 | -0.63 | -4.41% | 13.64 | 14.25 | 307978 | 42743.38 | 3.35% |
| 2025-10-16 | 14.40 | 14.27 | -0.30 | -2.06% | 14.15 | 14.52 | 227499 | 32515.93 | 2.47% |
| 2025-10-15 | 14.22 | 14.57 | 0.39 | 2.75% | 13.92 | 14.65 | 355395 | 50957.89 | 3.86% |
| 2025-10-14 | 15.00 | 14.18 | -0.64 | -4.32% | 14.06 | 15.06 | 488053 | 70889.74 | 5.30% |
| 2025-10-13 | 14.75 | 14.82 | -0.92 | -5.84% | 14.50 | 15.16 | 679066 | 100466.23 | 7.38% |
| 2025-10-10 | 15.85 | 15.74 | 0.03 | 0.19% | 15.68 | 17.00 | 733825 | 119215.20 | 7.97% |
| 2025-10-09 | 16.46 | 15.71 | -0.92 | -5.53% | 15.63 | 16.46 | 634195 | 100614.27 | 6.89% |
| 2025-09-30 | 16.78 | 16.63 | -0.19 | -1.13% | 16.36 | 16.83 | 532414 | 88221.32 | 6.19% |
| 2025-09-29 | 16.45 | 16.82 | 0.38 | 2.31% | 16.10 | 16.86 | 693541 | 114271.96 | 8.07% |
| 2025-09-26 | 16.19 | 16.44 | 0.23 | 1.42% | 16.08 | 17.40 | 1049019 | 175936.48 | 12.20% |
| 2025-09-25 | 16.79 | 16.21 | -0.37 | -2.23% | 16.21 | 17.06 | 717451 | 118536.68 | 8.34% |
| 2025-09-24 | 15.51 | 16.58 | 1.51 | 10.02% | 15.51 | 16.58 | 604902 | 98999.03 | 7.04% |
| 2025-09-23 | 15.86 | 15.07 | -0.79 | -4.98% | 14.71 | 16.00 | 575718 | 87676.97 | 6.70% |
| 2025-09-22 | 15.81 | 15.86 | 0.20 | 1.28% | 15.72 | 16.19 | 412412 | 65758.99 | 4.80% |
| 2025-09-19 | 16.68 | 15.66 | -1.03 | -6.17% | 15.51 | 16.78 | 658742 | 104450.31 | 7.66% |
| 2025-09-18 | 17.50 | 16.69 | -0.75 | -4.30% | 16.45 | 18.12 | 1302754 | 227792.84 | 15.15% |
| 2025-09-17 | 16.62 | 17.44 | 1.59 | 10.03% | 16.47 | 17.44 | 1208955 | 207455.55 | 14.06% |
| 2025-09-16 | 14.79 | 15.85 | 0.81 | 5.39% | 14.79 | 16.16 | 849847 | 132267.69 | 9.88% |
| 2025-09-15 | 14.75 | 15.04 | 0.11 | 0.74% | 14.66 | 15.57 | 471046 | 71565.61 | 5.48% |
| 2025-09-12 | 14.96 | 14.93 | 0.26 | 1.77% | 14.92 | 15.64 | 650811 | 99752.66 | 7.57% |
| 2025-09-11 | 14.42 | 14.67 | 0.22 | 1.52% | 14.23 | 14.68 | 279217 | 40308.91 | 3.25% |
| 2025-09-10 | 14.69 | 14.45 | -0.25 | -1.70% | 14.41 | 15.07 | 245037 | 35967.87 | 2.85% |
| 2025-09-09 | 14.85 | 14.70 | -0.28 | -1.87% | 14.49 | 14.96 | 209610 | 30792.70 | 2.44% |
| 2025-09-08 | 14.37 | 14.98 | 0.61 | 4.24% | 14.33 | 15.08 | 363987 | 54012.89 | 4.23% |
| 2025-09-05 | 14.10 | 14.37 | 0.32 | 2.28% | 13.97 | 14.39 | 169372 | 24067.25 | 1.97% |
| 2025-09-04 | 14.75 | 14.05 | -0.66 | -4.49% | 13.81 | 14.77 | 281490 | 40169.03 | 3.27% |
| 2025-09-03 | 15.35 | 14.71 | -0.84 | -5.40% | 14.64 | 15.67 | 362988 | 54777.02 | 4.22% |
| 2025-09-02 | 14.90 | 15.55 | 0.62 | 4.15% | 14.29 | 16.03 | 671150 | 101989.88 | 7.81% |
| 2025-09-01 | 15.47 | 14.93 | -0.41 | -2.67% | 14.82 | 15.49 | 316733 | 47336.72 | 3.68% |
| 2025-08-29 | 15.17 | 15.34 | 0.21 | 1.39% | 14.98 | 15.45 | 207309 | 31633.97 | 2.41% |
| 2025-08-28 | 15.20 | 15.13 | 0.01 | 0.07% | 14.66 | 15.25 | 313165 | 46886.00 | 3.64% |
| 2025-08-27 | 15.42 | 15.12 | -0.30 | -1.95% | 15.11 | 15.65 | 291431 | 44924.94 | 3.39% |
| 2025-08-26 | 15.97 | 15.42 | -0.59 | -3.69% | 15.38 | 15.97 | 480831 | 74599.80 | 5.59% |
| 2025-08-25 | 16.17 | 16.01 | -0.14 | -0.87% | 15.83 | 16.35 | 456510 | 73396.44 | 5.31% |
| 2025-08-22 | 16.00 | 16.15 | 0.16 | 1.00% | 15.87 | 16.35 | 246845 | 39797.71 | 2.87% |
| 2025-08-21 | 16.43 | 15.99 | -0.39 | -2.38% | 15.88 | 16.50 | 358092 | 57674.43 | 4.16% |
| 2025-08-20 | 16.49 | 16.38 | -0.35 | -2.09% | 16.20 | 16.68 | 345903 | 56645.76 | 4.02% |
| 2025-08-19 | 15.86 | 16.73 | 0.87 | 5.49% | 15.31 | 17.00 | 671091 | 108393.51 | 7.80% |
| 2025-08-18 | 16.08 | 15.86 | -0.10 | -0.63% | 15.23 | 16.26 | 441660 | 69852.62 | 5.14% |
| 2025-08-15 | 15.51 | 15.96 | 0.47 | 3.03% | 15.40 | 16.19 | 326494 | 51759.43 | 3.80% |
| 2025-08-14 | 16.20 | 15.49 | -0.80 | -4.91% | 15.36 | 16.39 | 340451 | 53537.96 | 3.96% |
| 2025-08-13 | 15.62 | 16.29 | 0.84 | 5.44% | 15.52 | 16.44 | 520398 | 84035.01 | 6.05% |
| 2025-08-12 | 15.40 | 15.45 | 0.17 | 1.11% | 15.28 | 16.00 | 328356 | 51050.68 | 3.82% |
| 2025-08-11 | 15.49 | 15.28 | -0.09 | -0.59% | 15.22 | 15.58 | 237529 | 36431.03 | 2.76% |
| 2025-08-08 | 15.80 | 15.37 | -0.43 | -2.72% | 15.35 | 15.82 | 197432 | 30653.86 | 2.30% |
| 2025-08-07 | 16.08 | 15.80 | -0.32 | -1.99% | 15.69 | 16.10 | 206808 | 32769.33 | 2.41% |
| 2025-08-06 | 15.90 | 16.12 | 0.23 | 1.45% | 15.65 | 16.29 | 306751 | 49136.73 | 3.57% |
| 2025-08-05 | 15.83 | 15.89 | 0.12 | 0.76% | 15.73 | 16.10 | 267612 | 42618.07 | 3.11% |
| 2025-08-04 | 14.80 | 15.77 | 0.84 | 5.63% | 14.78 | 15.78 | 399394 | 62114.05 | 4.64% |
| 2025-08-01 | 15.03 | 14.93 | -0.10 | -0.67% | 14.78 | 15.30 | 173336 | 25939.58 | 2.02% |
| 2025-07-31 | 14.98 | 15.03 | 0.06 | 0.40% | 14.93 | 15.42 | 218632 | 33237.13 | 2.54% |
| 2025-07-30 | 15.46 | 14.97 | -0.48 | -3.11% | 14.85 | 15.51 | 237858 | 35947.61 | 2.77% |
| 2025-07-29 | 15.62 | 15.45 | -0.13 | -0.83% | 15.34 | 15.70 | 197919 | 30585.30 | 2.30% |
| 2025-07-28 | 15.92 | 15.58 | -0.17 | -1.08% | 15.52 | 16.19 | 211698 | 33430.98 | 2.46% |
| 2025-07-25 | 15.76 | 15.75 | -0.01 | -0.06% | 15.33 | 15.90 | 289131 | 45140.29 | 3.36% |
| 2025-07-24 | 16.55 | 15.76 | -0.54 | -3.31% | 15.70 | 16.90 | 424211 | 68621.72 | 4.93% |
| 2025-07-23 | 15.94 | 16.30 | 0.41 | 2.58% | 15.71 | 16.55 | 328873 | 53044.50 | 3.82% |
| 2025-07-22 | 16.18 | 15.89 | -0.41 | -2.52% | 15.81 | 16.38 | 273501 | 43860.45 | 3.18% |
| 2025-07-21 | 16.23 | 16.30 | 0.29 | 1.81% | 15.82 | 16.48 | 405860 | 65923.16 | 4.72% |
| 2025-07-18 | 16.21 | 16.01 | -0.39 | -2.38% | 15.84 | 16.25 | 350159 | 56056.19 | 4.07% |
| 2025-07-17 | 16.21 | 16.40 | 0.12 | 0.74% | 15.94 | 16.61 | 579120 | 94402.48 | 6.74% |
| 2025-07-16 | 14.99 | 16.28 | 1.48 | 10.00% | 14.81 | 16.28 | 870829 | 137411.64 | 10.13% |
| 2025-07-15 | 14.74 | 14.80 | 0.06 | 0.41% | 14.55 | 14.90 | 264551 | 38988.48 | 3.08% |
| 2025-07-14 | 14.06 | 14.74 | 0.68 | 4.84% | 13.91 | 14.74 | 313728 | 45311.37 | 3.65% |
| 2025-07-11 | 13.73 | 14.06 | 0.26 | 1.88% | 13.62 | 14.27 | 196088 | 27388.08 | 2.28% |
| 2025-07-10 | 14.05 | 13.80 | -0.30 | -2.13% | 13.71 | 14.08 | 229488 | 31853.43 | 2.67% |
| 2025-07-09 | 14.17 | 14.10 | 0.14 | 1.00% | 14.05 | 14.96 | 399313 | 58058.52 | 4.64% |
| 2025-07-08 | 14.11 | 13.96 | -0.11 | -0.78% | 13.78 | 14.20 | 257422 | 35969.21 | 2.99% |
| 2025-07-07 | 14.38 | 14.07 | -0.47 | -3.23% | 13.94 | 14.50 | 180643 | 25457.22 | 2.10% |
| 2025-07-04 | 14.80 | 14.54 | -0.16 | -1.09% | 14.49 | 15.28 | 169762 | 25039.45 | 1.97% |
上证大盘股票行情在线 K线走势图
豪能股份(603809)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
