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 |
|---|
| 2026-03-26 | 10.53 | 10.38 | -0.13 | -1.24% | 10.30 | 10.58 | 102387 | 10664.36 | 1.11% |
| 2026-03-25 | 10.55 | 10.51 | 0.04 | 0.38% | 10.49 | 10.71 | 149135 | 15759.49 | 1.62% |
| 2026-03-24 | 10.50 | 10.47 | 0.14 | 1.36% | 10.27 | 10.57 | 112401 | 11687.84 | 1.22% |
| 2026-03-23 | 10.78 | 10.33 | -0.62 | -5.66% | 10.25 | 10.89 | 170093 | 17988.22 | 1.85% |
| 2026-03-20 | 11.18 | 10.95 | -0.25 | -2.23% | 10.92 | 11.29 | 139082 | 15354.25 | 1.51% |
| 2026-03-19 | 11.55 | 11.20 | -0.46 | -3.95% | 11.16 | 11.59 | 177153 | 20057.61 | 1.92% |
| 2026-03-18 | 11.65 | 11.66 | 0.07 | 0.60% | 11.52 | 11.68 | 74962 | 8696.60 | 0.81% |
| 2026-03-17 | 11.78 | 11.59 | -0.13 | -1.11% | 11.58 | 11.80 | 86359 | 10077.46 | 0.94% |
| 2026-03-16 | 11.69 | 11.72 | 0.02 | 0.17% | 11.58 | 11.74 | 93662 | 10914.00 | 1.02% |
| 2026-03-13 | 11.80 | 11.70 | -0.16 | -1.35% | 11.60 | 11.91 | 147270 | 17349.47 | 1.60% |
| 2026-03-12 | 11.90 | 11.86 | -0.13 | -1.08% | 11.80 | 12.05 | 108978 | 12964.78 | 1.18% |
| 2026-03-11 | 12.11 | 11.99 | -0.11 | -0.91% | 11.97 | 12.16 | 106736 | 12848.18 | 1.16% |
| 2026-03-10 | 11.97 | 12.10 | 0.23 | 1.94% | 11.97 | 12.12 | 123670 | 14924.25 | 1.34% |
| 2026-03-09 | 11.85 | 11.87 | -0.10 | -0.84% | 11.58 | 11.92 | 137323 | 16099.10 | 1.49% |
| 2026-03-06 | 11.90 | 11.97 | 0.04 | 0.34% | 11.87 | 12.03 | 92562 | 11089.26 | 1.01% |
| 2026-03-05 | 11.93 | 11.93 | 0.13 | 1.10% | 11.87 | 12.07 | 121770 | 14570.80 | 1.32% |
| 2026-03-04 | 11.80 | 11.80 | -0.15 | -1.26% | 11.76 | 12.00 | 140819 | 16693.11 | 1.53% |
| 2026-03-03 | 12.51 | 11.95 | -0.58 | -4.63% | 11.92 | 12.61 | 230736 | 28116.72 | 2.51% |
| 2026-03-02 | 12.81 | 12.53 | -0.43 | -3.32% | 12.53 | 12.85 | 223530 | 28246.98 | 2.43% |
| 2026-02-27 | 12.96 | 12.96 | 0.00 | 0.00% | 12.91 | 12.99 | 106285 | 13749.37 | 1.15% |
| 2026-02-26 | 13.05 | 12.96 | -0.08 | -0.61% | 12.89 | 13.06 | 159017 | 20572.12 | 1.73% |
| 2026-02-25 | 12.96 | 13.04 | 0.10 | 0.77% | 12.93 | 13.14 | 175106 | 22844.30 | 1.90% |
| 2026-02-24 | 13.03 | 12.94 | 0.05 | 0.39% | 12.87 | 13.06 | 166936 | 21643.17 | 1.81% |
| 2026-02-13 | 12.92 | 12.89 | -0.04 | -0.31% | 12.86 | 13.03 | 139012 | 17991.05 | 1.51% |
| 2026-02-12 | 12.90 | 12.93 | 0.00 | 0.00% | 12.86 | 13.00 | 111080 | 14371.59 | 1.21% |
| 2026-02-11 | 13.12 | 12.93 | -0.17 | -1.30% | 12.90 | 13.13 | 113593 | 14774.79 | 1.23% |
| 2026-02-10 | 13.08 | 13.10 | 0.05 | 0.38% | 12.99 | 13.15 | 125194 | 16360.98 | 1.36% |
| 2026-02-09 | 12.98 | 13.05 | 0.19 | 1.48% | 12.88 | 13.08 | 135340 | 17578.93 | 1.47% |
| 2026-02-06 | 12.83 | 12.86 | -0.04 | -0.31% | 12.74 | 13.00 | 116106 | 14984.44 | 1.26% |
| 2026-02-05 | 12.87 | 12.90 | 0.00 | 0.00% | 12.80 | 12.96 | 106932 | 13763.26 | 1.16% |
| 2026-02-04 | 12.96 | 12.90 | -0.06 | -0.46% | 12.76 | 12.96 | 134639 | 17305.34 | 1.46% |
| 2026-02-03 | 12.74 | 12.96 | 0.23 | 1.81% | 12.70 | 12.96 | 167154 | 21450.64 | 1.82% |
| 2026-02-02 | 12.82 | 12.73 | -0.09 | -0.70% | 12.72 | 13.03 | 178185 | 22865.06 | 1.94% |
| 2026-01-30 | 12.88 | 12.82 | -0.03 | -0.23% | 12.61 | 12.96 | 174780 | 22342.77 | 1.90% |
| 2026-01-29 | 13.03 | 12.85 | -0.22 | -1.68% | 12.85 | 13.15 | 209616 | 27177.59 | 2.28% |
| 2026-01-28 | 13.33 | 13.07 | -0.27 | -2.02% | 13.01 | 13.33 | 213149 | 27910.27 | 2.32% |
| 2026-01-27 | 13.43 | 13.34 | -0.09 | -0.67% | 12.92 | 13.49 | 245941 | 32389.96 | 2.67% |
| 2026-01-26 | 14.25 | 13.43 | -0.77 | -5.42% | 13.30 | 14.25 | 565452 | 77029.20 | 6.14% |
| 2026-01-23 | 13.94 | 14.20 | 0.25 | 1.79% | 13.83 | 14.23 | 397714 | 56087.66 | 4.32% |
| 2026-01-22 | 13.87 | 13.95 | 0.12 | 0.87% | 13.75 | 14.11 | 272637 | 37903.55 | 2.96% |
| 2026-01-21 | 13.65 | 13.83 | -0.01 | -0.07% | 13.62 | 14.04 | 248766 | 34440.30 | 2.70% |
| 2026-01-20 | 14.15 | 13.84 | -0.32 | -2.26% | 13.71 | 14.34 | 354027 | 49272.58 | 3.85% |
| 2026-01-19 | 14.13 | 14.16 | 0.08 | 0.57% | 13.87 | 14.28 | 342733 | 48355.20 | 3.72% |
| 2026-01-16 | 13.86 | 14.08 | 0.32 | 2.33% | 13.68 | 14.32 | 449687 | 62997.77 | 4.89% |
| 2026-01-15 | 14.03 | 13.76 | -0.40 | -2.82% | 13.60 | 14.15 | 436479 | 60178.68 | 4.74% |
| 2026-01-14 | 14.29 | 14.16 | -0.13 | -0.91% | 13.99 | 14.65 | 574877 | 82298.95 | 6.25% |
| 2026-01-13 | 15.35 | 14.29 | -1.08 | -7.03% | 14.25 | 15.35 | 818852 | 119184.95 | 8.90% |
| 2026-01-12 | 15.20 | 15.37 | 0.45 | 3.02% | 15.02 | 15.52 | 835833 | 127879.72 | 9.08% |
| 2026-01-09 | 15.03 | 14.92 | 0.04 | 0.27% | 14.80 | 15.36 | 951572 | 143252.91 | 10.34% |
| 2026-01-08 | 14.14 | 14.88 | 0.69 | 4.86% | 14.06 | 15.15 | 1024920 | 151062.08 | 11.14% |
| 2026-01-07 | 14.02 | 14.19 | 0.03 | 0.21% | 14.02 | 14.33 | 430654 | 61109.69 | 4.68% |
| 2026-01-06 | 14.27 | 14.16 | -0.17 | -1.19% | 14.05 | 14.27 | 513212 | 72549.26 | 5.58% |
| 2026-01-05 | 14.44 | 14.33 | -0.02 | -0.14% | 14.21 | 14.70 | 596682 | 85584.91 | 6.48% |
| 2025-12-31 | 14.67 | 14.35 | -0.31 | -2.11% | 14.15 | 14.70 | 694655 | 99195.44 | 7.55% |
| 2025-12-30 | 14.00 | 14.66 | 0.46 | 3.24% | 13.89 | 14.71 | 1018368 | 146955.95 | 11.07% |
| 2025-12-29 | 14.09 | 14.20 | 0.24 | 1.72% | 14.08 | 14.50 | 763030 | 109139.95 | 8.29% |
| 2025-12-26 | 14.58 | 13.96 | -0.09 | -0.64% | 13.82 | 14.78 | 1233707 | 175289.38 | 13.41% |
| 2025-12-25 | 12.87 | 14.05 | 1.28 | 10.02% | 12.85 | 14.05 | 959410 | 131730.19 | 10.43% |
| 2025-12-24 | 12.36 | 12.77 | 0.38 | 3.07% | 12.34 | 12.85 | 296210 | 37560.84 | 3.22% |
| 2025-12-23 | 12.65 | 12.39 | -0.27 | -2.13% | 12.34 | 12.65 | 194971 | 24221.78 | 2.12% |
| 2025-12-22 | 12.92 | 12.66 | -0.10 | -0.78% | 12.62 | 12.97 | 230624 | 29300.05 | 2.51% |
| 2025-12-19 | 12.30 | 12.76 | 0.51 | 4.16% | 12.26 | 12.90 | 364100 | 46305.78 | 3.96% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
