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 |
|---|
| 2025-12-18 | 12.32 | 12.25 | -0.13 | -1.05% | 12.21 | 12.48 | 160338 | 19779.64 | 1.74% |
| 2025-12-17 | 12.32 | 12.38 | 0.04 | 0.32% | 12.10 | 12.47 | 186988 | 22948.16 | 2.03% |
| 2025-12-16 | 12.75 | 12.34 | -0.51 | -3.97% | 12.32 | 12.84 | 218372 | 27226.93 | 2.37% |
| 2025-12-15 | 13.05 | 12.85 | -0.15 | -1.15% | 12.80 | 13.06 | 229599 | 29685.05 | 2.49% |
| 2025-12-12 | 12.60 | 13.00 | 0.35 | 2.77% | 12.56 | 13.05 | 317062 | 40829.06 | 3.45% |
| 2025-12-11 | 13.05 | 12.65 | -0.38 | -2.92% | 12.64 | 13.08 | 241647 | 30938.39 | 2.63% |
| 2025-12-10 | 12.88 | 13.03 | 0.11 | 0.85% | 12.82 | 13.08 | 205928 | 26729.55 | 2.24% |
| 2025-12-09 | 13.20 | 12.92 | -0.48 | -3.58% | 12.90 | 13.26 | 372681 | 48614.00 | 4.05% |
| 2025-12-08 | 12.88 | 13.40 | 0.66 | 5.18% | 12.87 | 13.58 | 634878 | 84006.88 | 6.90% |
| 2025-12-05 | 12.36 | 12.74 | 0.32 | 2.58% | 12.29 | 12.78 | 280162 | 35384.27 | 3.04% |
| 2025-12-04 | 12.45 | 12.42 | 0.17 | 1.39% | 12.25 | 12.49 | 206800 | 25625.00 | 2.25% |
| 2025-12-03 | 12.44 | 12.25 | -0.19 | -1.53% | 12.18 | 12.53 | 178786 | 22020.93 | 1.94% |
| 2025-12-02 | 12.58 | 12.44 | -0.23 | -1.82% | 12.41 | 12.66 | 184167 | 22990.81 | 2.00% |
| 2025-12-01 | 12.46 | 12.67 | 0.30 | 2.43% | 12.36 | 12.69 | 269678 | 33835.88 | 2.93% |
| 2025-11-28 | 12.21 | 12.37 | 0.26 | 2.15% | 12.10 | 12.37 | 217088 | 26625.82 | 2.36% |
| 2025-11-27 | 12.18 | 12.11 | -0.05 | -0.41% | 12.06 | 12.25 | 127181 | 15457.83 | 1.38% |
| 2025-11-26 | 12.18 | 12.16 | 0.04 | 0.33% | 12.00 | 12.30 | 173832 | 21189.00 | 1.89% |
| 2025-11-25 | 12.14 | 12.12 | -0.04 | -0.33% | 12.10 | 12.29 | 181539 | 22136.90 | 1.97% |
| 2025-11-24 | 11.78 | 12.16 | 0.39 | 3.31% | 11.70 | 12.17 | 206222 | 24699.04 | 2.24% |
| 2025-11-21 | 11.72 | 11.77 | -0.07 | -0.59% | 11.51 | 12.00 | 217130 | 25495.82 | 2.36% |
| 2025-11-20 | 12.12 | 11.84 | -0.22 | -1.82% | 11.77 | 12.15 | 189364 | 22533.37 | 2.06% |
| 2025-11-19 | 12.25 | 12.06 | -0.24 | -1.95% | 12.04 | 12.33 | 134687 | 16346.94 | 1.46% |
| 2025-11-18 | 12.36 | 12.30 | -0.06 | -0.49% | 12.26 | 12.45 | 110291 | 13595.17 | 1.20% |
| 2025-11-17 | 12.39 | 12.36 | -0.07 | -0.56% | 12.30 | 12.49 | 124142 | 15359.48 | 1.35% |
| 2025-11-14 | 12.41 | 12.43 | -0.12 | -0.96% | 12.41 | 12.56 | 86850 | 10826.19 | 0.94% |
| 2025-11-13 | 12.40 | 12.55 | 0.12 | 0.97% | 12.28 | 12.61 | 147883 | 18427.16 | 1.61% |
| 2025-11-12 | 12.79 | 12.43 | -0.36 | -2.81% | 12.38 | 12.79 | 203528 | 25483.78 | 2.21% |
| 2025-11-11 | 12.83 | 12.79 | 0.02 | 0.16% | 12.72 | 12.87 | 138834 | 17748.29 | 1.51% |
| 2025-11-10 | 13.22 | 12.77 | -0.46 | -3.48% | 12.66 | 13.23 | 445506 | 57262.13 | 4.84% |
| 2025-11-07 | 13.56 | 13.23 | -0.36 | -2.65% | 13.18 | 13.56 | 285055 | 37825.07 | 3.10% |
| 2025-11-06 | 13.39 | 13.59 | 0.25 | 1.87% | 13.25 | 13.63 | 305650 | 41115.41 | 3.32% |
| 2025-11-05 | 13.16 | 13.34 | 0.13 | 0.98% | 12.99 | 13.47 | 193016 | 25555.31 | 2.10% |
| 2025-11-04 | 13.47 | 13.21 | -0.26 | -1.93% | 13.14 | 13.75 | 301179 | 40238.04 | 3.27% |
| 2025-11-03 | 13.56 | 13.47 | -0.09 | -0.66% | 13.33 | 13.65 | 240016 | 32361.97 | 2.61% |
| 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% |
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
