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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 14.54 | 14.70 | 0.11 | 0.75% | 14.36 | 14.82 | 203798 | 29728.39 | 2.37% |
| 2025-07-02 | 15.09 | 14.59 | -0.48 | -3.19% | 14.52 | 15.09 | 160932 | 23720.44 | 1.87% |
| 2025-07-01 | 15.30 | 15.07 | -0.23 | -1.50% | 15.01 | 15.45 | 197558 | 29940.17 | 2.37% |
| 2025-06-30 | 14.40 | 15.30 | 0.92 | 6.40% | 14.39 | 15.40 | 426616 | 64612.75 | 5.12% |
| 2025-06-27 | 14.94 | 14.38 | -0.33 | -2.24% | 14.34 | 15.04 | 240771 | 34894.82 | 2.89% |
| 2025-06-26 | 14.85 | 14.71 | 0.06 | 0.41% | 14.68 | 15.35 | 343602 | 51550.03 | 4.12% |
| 2025-06-25 | 14.06 | 14.65 | 0.72 | 5.17% | 14.00 | 14.76 | 365966 | 52886.52 | 4.39% |
| 2025-06-24 | 13.27 | 13.93 | 0.73 | 5.53% | 13.24 | 13.94 | 284704 | 39156.95 | 3.42% |
| 2025-06-23 | 12.89 | 13.20 | 0.27 | 2.09% | 12.86 | 13.34 | 193551 | 25355.78 | 2.32% |
| 2025-06-20 | 13.62 | 12.93 | -0.70 | -5.14% | 12.90 | 13.70 | 327407 | 42919.27 | 3.93% |
| 2025-06-19 | 13.45 | 13.63 | 0.11 | 0.81% | 13.43 | 14.05 | 362427 | 50040.88 | 4.35% |
| 2025-06-18 | 13.27 | 13.52 | 0.11 | 0.82% | 13.22 | 13.65 | 173420 | 23314.61 | 2.08% |
| 2025-06-17 | 13.53 | 13.41 | -0.11 | -0.81% | 13.33 | 13.62 | 105212 | 14132.01 | 1.26% |
| 2025-06-16 | 13.41 | 13.52 | 0.00 | 0.00% | 13.34 | 13.55 | 129370 | 17396.14 | 1.55% |
| 2025-06-13 | 13.83 | 13.52 | -0.43 | -3.08% | 13.38 | 13.97 | 176669 | 23996.53 | 2.12% |
| 2025-06-12 | 13.81 | 13.95 | 0.04 | 0.29% | 13.70 | 14.15 | 144249 | 20117.29 | 1.73% |
| 2025-06-11 | 13.96 | 13.91 | 0.02 | 0.14% | 13.86 | 14.13 | 138123 | 19280.11 | 1.66% |
| 2025-06-10 | 14.40 | 13.89 | -0.51 | -3.54% | 13.70 | 14.46 | 322231 | 44932.75 | 3.87% |
| 2025-06-09 | 14.39 | 14.40 | 0.00 | 0.00% | 14.36 | 14.75 | 212153 | 30872.55 | 2.55% |
| 2025-06-06 | 14.59 | 14.40 | -0.21 | -1.44% | 14.09 | 14.70 | 217597 | 31056.99 | 2.61% |
| 2025-06-05 | 14.27 | 14.61 | 0.31 | 2.17% | 14.10 | 14.72 | 270638 | 39275.85 | 3.25% |
| 2025-06-04 | 14.37 | 14.30 | -0.06 | -0.42% | 14.23 | 14.54 | 131091 | 18799.87 | 1.57% |
| 2025-06-03 | 14.19 | 14.36 | 0.04 | 0.28% | 14.17 | 14.57 | 164729 | 23629.22 | 1.98% |
| 2025-05-30 | 14.60 | 14.32 | -0.36 | -2.45% | 14.21 | 14.66 | 215597 | 30980.60 | 2.59% |
| 2025-05-29 | 14.77 | 14.68 | -0.13 | -0.88% | 14.63 | 15.33 | 241574 | 35987.54 | 2.90% |
| 2025-05-28 | 15.01 | 14.81 | -0.15 | -1.00% | 14.77 | 15.30 | 207408 | 31092.57 | 2.49% |
| 2025-05-27 | 15.23 | 14.96 | -0.28 | -1.84% | 14.60 | 15.23 | 297475 | 44224.29 | 3.57% |
| 2025-05-26 | 15.20 | 15.24 | -0.16 | -1.04% | 15.06 | 15.55 | 241523 | 36821.91 | 2.90% |
| 2025-05-23 | 15.72 | 15.40 | -0.22 | -1.41% | 15.22 | 15.98 | 329899 | 51439.66 | 3.96% |
| 2025-05-22 | 15.25 | 15.62 | 0.27 | 1.76% | 15.16 | 16.03 | 429541 | 67287.64 | 5.15% |
| 2025-05-21 | 15.43 | 15.35 | -0.32 | -2.04% | 14.96 | 15.73 | 354510 | 54109.71 | 4.25% |
| 2025-05-20 | 15.71 | 15.67 | -0.16 | -1.01% | 15.41 | 15.90 | 276481 | 43232.78 | 3.32% |
| 2025-05-19 | 15.89 | 15.83 | -0.16 | -1.00% | 15.03 | 16.01 | 463921 | 72000.27 | 5.57% |
| 2025-05-16 | 14.95 | 15.99 | 0.89 | 5.89% | 14.95 | 16.30 | 694914 | 110496.09 | 8.34% |
| 2025-05-15 | 15.16 | 15.10 | -0.06 | -0.40% | 14.80 | 15.63 | 491261 | 74662.87 | 5.89% |
| 2025-05-14 | 15.52 | 15.16 | -0.58 | -3.68% | 14.99 | 15.86 | 582913 | 89379.09 | 6.99% |
| 2025-05-13 | 16.50 | 15.74 | -0.52 | -3.20% | 15.70 | 16.75 | 651832 | 105341.59 | 7.82% |
| 2025-05-12 | 15.77 | 16.26 | 0.85 | 5.52% | 15.75 | 16.80 | 830984 | 135305.98 | 9.97% |
| 2025-05-09 | 16.50 | 15.41 | -0.27 | -1.72% | 15.00 | 16.62 | 1101476 | 173456.64 | 13.21% |
| 2025-05-08 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 179939 | 28214.50 | 2.16% |
| 2025-05-07 | 14.68 | 14.25 | -0.31 | -2.13% | 14.01 | 14.80 | 447819 | 64277.32 | 5.37% |
| 2025-05-06 | 14.68 | 14.56 | -0.03 | -0.21% | 14.30 | 14.70 | 559128 | 81277.19 | 6.71% |
| 2025-04-30 | 13.73 | 14.59 | 1.17 | 8.72% | 13.64 | 14.76 | 818204 | 117601.87 | 9.82% |
| 2025-04-29 | 12.87 | 13.42 | 0.55 | 4.27% | 12.76 | 13.66 | 380682 | 50620.04 | 4.57% |
| 2025-04-28 | 13.01 | 12.87 | -0.30 | -2.28% | 12.84 | 13.23 | 210350 | 27283.16 | 2.52% |
| 2025-04-25 | 13.01 | 13.17 | 0.16 | 1.23% | 12.83 | 13.42 | 275566 | 36077.20 | 3.31% |
| 2025-04-24 | 16.40 | 17.11 | 0.93 | 5.75% | 16.28 | 17.49 | 474598 | 80794.23 | 7.40% |
| 2025-04-23 | 15.28 | 16.18 | 1.16 | 7.72% | 15.25 | 16.46 | 317230 | 50551.50 | 4.95% |
| 2025-04-22 | 15.26 | 15.02 | -0.31 | -2.02% | 14.96 | 15.40 | 105802 | 15985.11 | 1.65% |
| 2025-04-21 | 14.80 | 15.33 | 0.40 | 2.68% | 14.39 | 15.40 | 184780 | 27775.06 | 2.88% |
| 2025-04-18 | 14.85 | 14.93 | 0.01 | 0.07% | 14.75 | 15.28 | 105188 | 15756.40 | 1.64% |
| 2025-04-17 | 14.82 | 14.92 | -0.01 | -0.07% | 14.82 | 15.40 | 124528 | 18846.94 | 1.94% |
| 2025-04-16 | 15.23 | 14.93 | -0.38 | -2.48% | 14.80 | 15.50 | 153629 | 23193.89 | 2.40% |
| 2025-04-15 | 15.66 | 15.31 | -0.35 | -2.23% | 15.15 | 15.95 | 185614 | 28630.19 | 2.89% |
| 2025-04-14 | 15.36 | 15.66 | 0.58 | 3.85% | 15.13 | 15.95 | 228780 | 35694.32 | 3.57% |
| 2025-04-11 | 14.57 | 15.08 | 0.31 | 2.10% | 14.47 | 15.40 | 217262 | 32737.18 | 3.39% |
| 2025-04-10 | 14.77 | 14.77 | 0.55 | 3.87% | 14.76 | 15.52 | 279648 | 42176.84 | 4.36% |
| 2025-04-09 | 13.41 | 14.22 | 0.58 | 4.25% | 12.31 | 14.38 | 343272 | 46503.48 | 5.35% |
| 2025-04-08 | 14.20 | 13.64 | -1.28 | -8.58% | 13.43 | 14.70 | 357443 | 49269.16 | 5.57% |
上证大盘股票行情在线 K线走势图
