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
2026-05-06	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%
2026-03-13	11.80	11.70	-0.16	-1.35%	11.60	11.91	147270	17349	1.60%
2026-03-12	11.90	11.86	-0.13	-1.08%	11.80	12.05	108978	12964	1.18%
2026-03-11	12.11	11.99	-0.11	-0.91%	11.97	12.16	106736	12848	1.16%
2026-03-10	11.97	12.10	0.23	1.94%	11.97	12.12	123670	14924	1.34%
2026-03-09	11.85	11.87	-0.10	-0.84%	11.58	11.92	137323	16099	1.49%
2026-03-06	11.90	11.97	0.04	0.34%	11.87	12.03	92562	11089	1.01%
2026-03-05	11.93	11.93	0.13	1.10%	11.87	12.07	121770	14570	1.32%
2026-03-04	11.80	11.80	-0.15	-1.26%	11.76	12.00	140819	16693	1.53%
2026-03-03	12.51	11.95	-0.58	-4.63%	11.92	12.61	230736	28116	2.51%
2026-03-02	12.81	12.53	-0.43	-3.32%	12.53	12.85	223530	28246	2.43%
2026-02-27	12.96	12.96	0.00	0.00%	12.91	12.99	106285	13749	1.15%
2026-02-26	13.05	12.96	-0.08	-0.61%	12.89	13.06	159017	20572	1.73%
2026-02-25	12.96	13.04	0.10	0.77%	12.93	13.14	175106	22844	1.90%
2026-02-24	13.03	12.94	0.05	0.39%	12.87	13.06	166936	21643	1.81%
2026-02-13	12.92	12.89	-0.04	-0.31%	12.86	13.03	139012	17991	1.51%
2026-02-12	12.90	12.93	0.00	0.00%	12.86	13.00	111080	14371	1.21%
2026-02-11	13.12	12.93	-0.17	-1.30%	12.90	13.13	113593	14774	1.23%
2026-02-10	13.08	13.10	0.05	0.38%	12.99	13.15	125194	16360	1.36%
2026-02-09	12.98	13.05	0.19	1.48%	12.88	13.08	135340	17578	1.47%
2026-02-06	12.83	12.86	-0.04	-0.31%	12.74	13.00	116106	14984	1.26%
2026-02-05	12.87	12.90	0.00	0.00%	12.80	12.96	106932	13763	1.16%
2026-02-04	12.96	12.90	-0.06	-0.46%	12.76	12.96	134639	17305	1.46%
2026-02-03	12.74	12.96	0.23	1.81%	12.70	12.96	167154	21450	1.82%
2026-02-02	12.82	12.73	-0.09	-0.70%	12.72	13.03	178185	22865	1.94%
2026-01-30	12.88	12.82	-0.03	-0.23%	12.61	12.96	174780	22342	1.90%
2026-01-29	13.03	12.85	-0.22	-1.68%	12.85	13.15	209616	27177	2.28%
2026-01-28	13.33	13.07	-0.27	-2.02%	13.01	13.33	213149	27910	2.32%
2026-01-27	13.43	13.34	-0.09	-0.67%	12.92	13.49	245941	32389	2.67%