致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:05:51 休市中

豪能股份 (603809) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 14.20 13.64 -1.28 -8.58% 13.43 14.70 357443 49269 5.57%
2025-04-07 15.22 14.92 -1.66 -10.01% 14.92 15.70 133307 20008 2.08%
2025-04-03 16.21 16.58 -0.02 -0.12% 16.21 17.18 246384 41335 3.84%
2025-04-02 15.89 16.60 0.74 4.67% 15.83 17.08 267411 44276 4.17%
2025-04-01 16.16 15.86 -0.22 -1.37% 15.76 16.27 139549 22296 2.18%
2025-03-31 16.40 16.08 -0.52 -3.13% 15.57 16.58 248078 39428 3.87%
2025-03-28 16.92 16.60 -0.26 -1.54% 16.50 17.16 128766 21574 2.01%
2025-03-27 16.87 16.86 -0.22 -1.29% 16.53 17.25 168125 28481 2.62%
2025-03-26 16.84 17.08 0.11 0.65% 16.83 17.58 216038 37229 3.37%
2025-03-25 17.87 16.97 -1.03 -5.72% 16.75 18.20 275252 47855 4.29%
2025-03-24 17.76 18.00 0.33 1.87% 17.00 18.00 282137 49101 4.40%
2025-03-21 18.49 17.67 -1.10 -5.86% 17.48 18.49 323141 57805 5.04%
2025-03-20 18.28 18.77 0.27 1.46% 17.88 19.10 384739 71395 6.00%
2025-03-19 17.86 18.50 0.54 3.01% 17.53 18.76 348346 63640 5.43%
2025-03-18 18.09 17.96 -0.13 -0.72% 17.67 18.10 220525 39466 3.44%
2025-03-17 17.70 18.09 0.44 2.49% 17.30 18.40 315869 56466 4.93%
2025-03-14 17.02 17.65 0.70 4.13% 16.90 17.77 285156 49558 4.45%
2025-03-13 18.43 16.95 -1.64 -8.82% 16.75 18.56 388451 67527 6.06%
2025-03-12 19.01 18.59 -0.41 -2.16% 18.42 19.31 320248 60338 4.99%
2025-03-11 18.00 19.00 0.44 2.37% 18.00 19.64 441702 83897 6.89%
2025-03-10 18.76 18.56 -0.12 -0.64% 18.50 19.40 435312 82392 6.79%
2025-03-07 18.19 18.68 0.53 2.92% 17.85 19.18 480743 88893 7.50%
2025-03-06 17.88 18.15 0.62 3.54% 17.53 18.68 612566 110371 9.55%
2025-03-05 15.84 17.53 1.59 9.97% 15.80 17.53 604072 102296 9.42%
2025-03-04 15.30 15.94 0.27 1.72% 15.30 16.62 391804 63109 6.11%
2025-03-03 15.82 15.67 -0.17 -1.07% 15.41 16.25 252342 39827 3.94%
2025-02-28 17.18 15.84 -1.76 -10.00% 15.84 17.35 482136 77977 7.52%
2025-02-27 18.35 17.60 -0.75 -4.09% 16.86 18.53 471220 83131 7.35%
2025-02-26 17.70 18.35 0.65 3.67% 17.65 19.43 584116 108823 9.11%
2025-02-25 17.60 17.70 -0.60 -3.28% 16.95 18.28 510071 89378 7.95%
2025-02-24 17.13 18.30 1.44 8.54% 16.82 18.55 769639 138198 12.00%
2025-02-21 16.83 16.86 -0.17 -1.00% 16.52 17.10 388089 65267 6.05%
2025-02-20 17.00 17.03 -0.08 -0.47% 16.79 17.60 400303 68571 6.24%
2025-02-19 15.82 17.11 1.20 7.54% 15.78 17.21 443200 74403 6.91%
2025-02-18 16.58 15.91 -0.81 -4.84% 15.82 16.76 276450 45035 4.31%
2025-02-17 16.20 16.72 0.35 2.14% 15.77 16.79 322051 52705 5.02%
2025-02-14 16.57 16.37 -0.33 -1.98% 15.71 16.87 407043 66258 6.35%
2025-02-13 17.59 16.70 -0.75 -4.30% 16.42 17.70 379787 64412 5.92%
2025-02-12 17.06 17.45 -0.14 -0.80% 16.71 17.60 423837 72859 6.61%
2025-02-11 16.16 17.59 1.32 8.11% 16.16 17.90 744700 128487 11.61%
2025-02-10 15.61 16.27 0.34 2.13% 15.11 16.30 638259 100013 9.95%
2025-02-07 15.95 15.93 -0.25 -1.55% 15.35 16.34 576115 91758 8.98%
2025-02-06 15.45 16.18 0.38 2.41% 15.28 16.88 607297 97935 9.47%
2025-02-05 15.00 15.80 0.95 6.40% 14.84 16.11 618809 96396 9.65%
2025-01-27 14.50 14.85 0.84 6.00% 14.00 15.27 605766 88255 9.45%
2025-01-24 13.45 14.01 0.29 2.11% 13.33 14.26 404425 55945 6.31%
2025-01-23 14.28 13.72 -0.49 -3.45% 13.53 14.35 453242 62850 7.07%
2025-01-22 14.00 14.21 -0.17 -1.18% 13.94 14.34 351000 49667 5.47%
2025-01-21 13.69 14.38 0.86 6.36% 13.47 14.43 613448 86032 9.57%
2025-01-20 13.76 13.52 0.04 0.30% 13.40 14.11 360371 49406 5.62%
2025-01-17 13.59 13.48 -0.21 -1.53% 13.34 13.97 388878 52718 6.06%
2025-01-16 13.60 13.69 0.14 1.03% 13.56 14.61 698580 97633 10.89%
2025-01-15 13.60 13.55 -0.03 -0.22% 13.29 13.76 523108 70831 8.16%
2025-01-14 12.65 13.58 1.02 8.12% 12.48 13.81 724908 96576 11.31%
2025-01-13 13.12 12.56 -0.48 -3.68% 12.40 13.50 674964 86987 10.53%
2025-01-10 14.15 13.04 -0.70 -5.09% 12.99 14.56 1049827 143457 16.37%
2025-01-09 12.98 13.74 1.25 10.01% 12.74 13.74 778710 103442 12.14%
2025-01-08 11.33 12.49 1.14 10.04% 11.23 12.49 556925 67941 8.69%
2025-01-07 11.04 11.35 0.31 2.81% 10.90 11.40 136021 15149 2.12%
2025-01-06 10.98 11.04 0.03 0.27% 10.75 11.22 168248 18486 2.62%
2025-01-03 11.50 11.01 -0.62 -5.33% 10.97 11.74 199271 22361 3.11%
2025-01-02 11.51 11.63 0.00 0.00% 11.41 12.05 182693 21338 3.14%
2024-12-31 12.11 11.63 -0.50 -4.12% 11.63 12.13 189961 22411 3.27%
2024-12-30 12.28 12.13 -0.26 -2.10% 11.80 12.36 207016 25103 3.56%