豪能股份 (603809) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	9.58	9.78	0.17	1.77%	9.39	9.85	126301	12222	1.37%
2026-06-17	9.85	9.61	-0.24	-2.44%	9.56	9.85	143207	13857	1.56%
2026-06-16	9.96	9.85	-0.16	-1.60%	9.81	9.97	124320	12280	1.35%
2026-06-15	9.71	10.01	-0.49	-4.67%	9.71	10.07	259974	25880	2.82%
2026-06-12	10.50	10.50	0.08	0.77%	10.28	10.58	247719	25816	2.69%
2026-06-11	10.54	10.42	-0.12	-1.14%	10.36	10.86	192735	20222	2.09%
2026-06-10	10.64	10.54	-0.20	-1.86%	10.34	10.79	170757	17921	1.86%
2026-06-09	10.30	10.74	0.46	4.47%	10.09	10.82	227391	23821	2.47%
2026-06-08	9.98	10.28	0.06	0.59%	9.95	10.39	171218	17573	1.86%
2026-06-05	10.00	10.22	0.23	2.30%	9.68	10.41	199252	20047	2.17%
2026-06-04	10.09	9.99	-0.10	-0.99%	9.98	10.18	91174	9178	0.99%
2026-06-03	10.26	10.09	-0.12	-1.18%	10.06	10.30	94042	9573	1.02%
2026-06-02	10.41	10.36	-0.04	-0.38%	10.33	10.56	87210	9065	0.95%
2026-06-01	10.34	10.40	0.06	0.58%	10.28	10.47	91221	9476	0.99%
2026-05-29	10.60	10.34	-0.21	-1.99%	10.28	10.64	117040	12144	1.27%
2026-05-28	10.70	10.55	-0.12	-1.12%	10.36	10.76	138658	14577	1.51%
2026-05-27	10.90	10.67	-0.33	-3.00%	10.63	11.07	135932	14666	1.48%
2026-05-26	11.14	11.00	-0.18	-1.61%	10.84	11.28	172422	19074	1.87%
2026-05-25	11.29	11.18	-0.07	-0.62%	11.07	11.31	129507	14485	1.41%
2026-05-22	11.37	11.25	0.01	0.09%	11.08	11.45	174129	19524	1.89%
2026-05-21	11.20	11.24	0.10	0.90%	11.13	11.60	264874	30241	2.88%
2026-05-20	11.51	11.14	-0.35	-3.05%	11.07	11.52	155075	17361	1.69%
2026-05-19	11.40	11.49	0.10	0.88%	11.37	11.54	110159	12618	1.20%
2026-05-18	11.48	11.39	-0.09	-0.78%	11.29	11.53	156064	17797	1.70%
2026-05-15	11.12	11.48	0.37	3.33%	11.07	11.68	248952	28507	2.71%
2026-05-14	11.47	11.11	-0.33	-2.88%	11.11	11.49	141414	15891	1.54%
2026-05-13	11.40	11.44	0.00	0.00%	11.31	11.47	101301	11569	1.10%
2026-05-12	11.54	11.44	-0.12	-1.04%	11.40	11.65	120506	13837	1.31%
2026-05-11	11.74	11.56	-0.09	-0.77%	11.50	11.77	169442	19598	1.84%
2026-05-08	11.33	11.65	0.30	2.64%	11.30	11.67	211570	24449	2.30%
2026-05-07	11.20	11.35	0.17	1.52%	11.15	11.39	159645	18091	1.73%
2026-05-06	11.03	11.18	0.15	1.36%	11.03	11.27	129543	14486	1.41%
2026-04-30	10.78	11.03	0.25	2.32%	10.77	11.10	112378	12366	1.22%
2026-04-29	10.66	10.78	0.21	1.99%	10.57	10.81	85876	9239	0.93%
2026-04-28	10.78	10.57	-0.29	-2.67%	10.54	10.80	81191	8646	0.88%
2026-04-27	10.71	10.86	0.16	1.50%	10.60	10.90	80802	8723	0.88%
2026-04-24	10.77	10.70	-0.13	-1.20%	10.66	10.82	82614	8847	0.90%
2026-04-23	11.10	10.83	-0.27	-2.43%	10.77	11.12	130185	14153	1.41%
2026-04-22	11.09	11.10	0.00	0.00%	10.98	11.11	88389	9767	0.96%
2026-04-21	11.16	11.10	-0.11	-0.98%	11.04	11.18	115407	12795	1.25%
2026-04-20	11.23	11.21	-0.03	-0.27%	11.16	11.30	99653	11196	1.08%
2026-04-17	11.22	11.24	-0.01	-0.09%	11.09	11.25	103946	11593	1.13%
2026-04-16	11.25	11.25	0.02	0.18%	11.16	11.46	147889	16619	1.61%
2026-04-15	11.00	11.23	0.32	2.93%	10.97	11.42	237033	26549	2.58%
2026-04-14	10.89	10.91	0.08	0.74%	10.82	10.95	87488	9518	0.95%
2026-04-13	10.81	10.83	0.00	0.00%	10.74	10.86	82647	8936	0.90%
2026-04-10	10.75	10.83	0.15	1.40%	10.74	10.95	93694	10182	1.02%
2026-04-09	10.73	10.68	-0.14	-1.29%	10.62	10.74	101291	10825	1.10%
2026-04-08	10.56	10.82	0.43	4.14%	10.56	10.85	135731	14561	1.47%
2026-04-07	10.31	10.39	0.07	0.68%	10.28	10.42	72289	7487	0.79%
2026-04-03	10.56	10.32	-0.20	-1.90%	10.30	10.58	61582	6397	0.67%
2026-04-02	10.72	10.52	-0.25	-2.32%	10.47	10.74	102991	10901	1.12%
2026-04-01	10.95	10.77	-0.04	-0.37%	10.71	10.97	114480	12357	1.24%
2026-03-31	10.69	10.81	0.20	1.89%	10.67	10.98	191759	20797	2.08%
2026-03-30	10.41	10.61	0.06	0.57%	10.37	10.67	94640	10001	1.03%
2026-03-27	10.21	10.55	0.17	1.64%	10.17	10.65	124073	13018	1.35%
2026-03-26	10.53	10.38	-0.13	-1.24%	10.30	10.58	102387	10664	1.11%
2026-03-25	10.55	10.51	0.04	0.38%	10.49	10.71	149135	15759	1.62%
2026-03-24	10.50	10.47	0.14	1.36%	10.27	10.57	112401	11687	1.22%
2026-03-23	10.78	10.33	-0.62	-5.66%	10.25	10.89	170093	17988	1.85%
2026-03-20	11.18	10.95	-0.25	-2.23%	10.92	11.29	139082	15354	1.51%
2026-03-19	11.55	11.20	-0.46	-3.95%	11.16	11.59	177153	20057	1.92%
2026-03-18	11.65	11.66	0.07	0.60%	11.52	11.68	74962	8696	0.81%
2026-03-17	11.78	11.59	-0.13	-1.11%	11.58	11.80	86359	10077	0.94%
2026-03-16	11.69	11.72	0.02	0.17%	11.58	11.74	93662	10914	1.02%