豪能股份（603809）历史行情

以下为豪能股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.300	8.490	8.520	8.250	0.150	1.799%	910.49万	0.76亿	0.989%
2026-10-08	8.470	8.340	8.560	8.290	-0.130	-1.535%	6.48万	0.00亿	0.000%
2026-10-07	8.490	8.470	8.570	8.440	-0.020	-0.236%	487.72万	0.41亿	0.530%
2026-10-06	8.490	8.470	8.570	8.440	-0.020	-0.236%	487.72万	0.41亿	0.530%
2026-10-05	8.490	8.470	8.570	8.440	-0.020	-0.236%	487.72万	0.41亿	0.530%
2026-10-02	8.490	8.470	8.570	8.440	-0.020	-0.236%	487.72万	0.41亿	0.530%
2026-10-01	8.490	8.470	8.570	8.440	-0.020	-0.236%	487.72万	0.41亿	0.530%
2026-09-30	8.490	8.470	8.570	8.440	-0.020	-0.236%	4.88万	0.00亿	0.000%
2026-09-29	8.500	8.490	8.580	8.430	-0.010	-0.118%	5.91万	0.00亿	0.000%
2026-09-28	8.590	8.500	8.680	8.450	-0.130	-1.506%	5.11万	0.00亿	0.000%
2026-09-27	8.680	8.630	8.760	8.580	-0.050	-0.576%	379.86万	0.33亿	0.413%
2026-09-24	8.680	8.630	8.760	8.580	-0.050	-0.576%	3.80万	0.00亿	0.000%
2026-09-23	8.670	8.680	8.720	8.560	0.050	0.579%	5.03万	0.00亿	0.000%
2026-09-22	8.720	8.630	8.770	8.630	-0.060	-0.690%	5.30万	0.00亿	0.000%
2026-09-21	8.560	8.690	8.750	8.550	0.120	1.400%	6.04万	0.00亿	0.000%
2026-09-18	8.540	8.570	8.650	8.500	0.050	0.587%	6.04万	0.00亿	0.000%
2026-09-17	8.360	8.520	8.560	8.350	0.130	1.549%	7.08万	0.00亿	0.000%
2026-09-16	8.410	8.390	8.420	8.250	-0.030	-0.356%	5.97万	0.00亿	0.000%
2026-09-15	8.520	8.420	8.530	8.390	-0.070	-0.824%	4.95万	0.00亿	0.000%
2026-09-14	8.510	8.490	8.570	8.440	0.000	0.000%	4.99万	0.00亿	0.000%
2026-09-11	8.610	8.490	8.610	8.430	-0.130	-1.508%	6.14万	0.00亿	0.000%
2026-09-10	8.700	8.620	8.710	8.570	-0.080	-0.920%	4.73万	0.00亿	0.000%
2026-09-09	8.780	8.700	8.800	8.680	-0.080	-0.911%	5.83万	0.00亿	0.000%
2026-09-08	8.850	8.780	8.890	8.760	-0.070	-0.791%	7.88万	0.00亿	0.000%
2026-09-07	8.830	8.850	8.960	8.830	-0.010	-0.113%	5.25万	0.00亿	0.000%
2026-09-04	9.060	8.860	9.140	8.830	-0.150	-1.665%	9.43万	0.00亿	0.000%
2026-09-03	8.970	9.010	9.070	8.940	0.040	0.446%	5.71万	0.00亿	0.000%
2026-09-02	8.940	8.970	8.980	8.800	-0.020	-0.222%	6.33万	0.00亿	0.000%
2026-09-01	8.980	8.990	9.050	8.940	-0.020	-0.222%	5.53万	0.00亿	0.000%
2026-08-31	8.900	9.010	9.040	8.880	0.050	0.558%	4.84万	0.00亿	0.000%
2026-08-28	8.980	8.960	9.040	8.950	-0.020	-0.223%	4.45万	0.00亿	0.000%
2026-08-27	9.030	8.980	9.030	8.910	-0.020	-0.222%	5.17万	0.00亿	0.000%
2026-08-26	9.030	9.000	9.140	8.970	-0.040	-0.442%	5.16万	0.00亿	0.000%
2026-08-25	8.760	9.040	9.060	8.760	0.250	2.844%	9.14万	0.00亿	0.000%
2026-08-24	8.880	8.790	8.950	8.750	-0.110	-1.236%	7.05万	0.00亿	0.000%
2026-08-21	8.880	8.900	8.920	8.740	0.040	0.451%	4.55万	0.00亿	0.000%
2026-08-20	8.840	8.860	8.940	8.790	0.020	0.226%	7.18万	0.00亿	0.000%
2026-08-19	9.300	8.840	9.350	8.820	-0.450	-4.844%	15.46万	0.00亿	0.000%
2026-08-18	9.270	9.290	9.300	9.100	-0.020	-0.215%	13.49万	0.00亿	0.000%
2026-08-17	9.460	9.310	9.520	9.180	-0.100	-1.063%	13.68万	0.00亿	0.000%
2026-08-14	9.580	9.410	9.600	9.400	-0.120	-1.259%	7.55万	0.00亿	0.000%
2026-08-13	9.620	9.530	9.680	9.510	-0.110	-1.141%	8.05万	0.00亿	0.000%
2026-08-12	9.580	9.640	9.690	9.550	0.020	0.208%	7.94万	0.00亿	0.000%
2026-08-11	9.510	9.620	9.670	9.440	0.070	0.733%	11.17万	0.00亿	0.000%
2026-08-10	9.420	9.550	9.630	9.340	0.170	1.812%	10.25万	0.00亿	0.000%
2026-08-07	9.370	9.380	9.430	9.200	-0.030	-0.319%	10.17万	0.00亿	0.000%
2026-08-06	9.540	9.410	9.560	9.320	-0.130	-1.363%	12.79万	0.00亿	0.000%
2026-08-05	9.560	9.540	9.630	9.480	-0.010	-0.105%	10.89万	0.00亿	0.000%
2026-08-04	9.700	9.550	9.720	9.500	-0.120	-1.241%	11.90万	0.00亿	0.000%
2026-08-03	9.470	9.670	9.700	9.450	0.200	2.112%	12.52万	0.00亿	0.000%
2026-07-31	9.050	9.470	9.550	9.050	0.380	4.180%	21.93万	0.00亿	0.000%
2026-07-30	9.260	9.090	9.260	8.990	0.180	2.020%	17.05万	0.00亿	0.000%
2026-07-29	8.590	8.910	8.970	8.590	0.310	3.605%	16.10万	0.00亿	0.000%
2026-07-28	8.460	8.600	8.780	8.420	0.070	0.821%	9.42万	0.00亿	0.000%
2026-07-27	8.350	8.530	8.620	8.350	0.170	2.033%	8.43万	0.00亿	0.000%
2026-07-24	8.510	8.360	8.530	8.320	-0.220	-2.564%	8.50万	0.00亿	0.000%
2026-07-23	8.440	8.580	8.630	8.400	0.110	1.299%	7.01万	0.00亿	0.000%
2026-07-22	8.760	8.470	8.790	8.460	-0.350	-3.968%	12.96万	0.00亿	0.000%
2026-07-21	8.740	8.820	8.910	8.670	0.090	1.031%	11.39万	0.00亿	0.000%
2026-07-20	8.640	8.730	8.800	8.480	0.120	1.394%	11.54万	0.00亿	0.000%
2026-07-17	8.930	8.610	9.030	8.600	-0.330	-3.691%	13.35万	0.00亿	0.000%
2026-07-16	9.000	8.940	9.080	8.900	-0.060	-0.667%	9.01万	0.00亿	0.000%
2026-07-15	8.890	9.000	9.020	8.830	0.120	1.351%	8.86万	0.00亿	0.000%
2026-07-14	8.840	8.880	8.940	8.750	0.000	0.000%	8.70万	0.00亿	0.000%
2026-07-13	9.050	8.880	9.080	8.800	-0.230	-2.525%	13.84万	0.00亿	0.000%
2026-07-10	8.780	9.110	9.370	8.740	0.320	3.641%	17.10万	0.00亿	0.000%
2026-07-09	8.820	8.790	8.920	8.620	-0.070	-0.790%	11.50万	0.00亿	0.000%
2026-07-08	9.020	8.860	9.090	8.830	-0.190	-2.099%	11.29万	0.00亿	0.000%
2026-07-07	9.610	9.050	9.710	9.050	-0.350	-3.723%	19.12万	0.00亿	0.000%
2026-07-06	9.790	9.400	9.900	9.400	-0.420	-4.277%	23.91万	0.00亿	0.000%
2026-07-03	9.190	9.820	10.020	9.110	0.710	7.794%	40.59万	0.00亿	0.000%
2026-07-02	8.950	9.110	9.210	8.930	0.170	1.902%	12.23万	0.00亿	0.000%
2026-07-01	8.850	8.940	9.080	8.790	0.170	1.938%	12.15万	0.00亿	0.000%
2026-06-30	8.560	8.770	8.820	8.530	0.210	2.453%	10.27万	0.00亿	0.000%
2026-06-29	8.610	8.560	8.670	8.390	-0.080	-0.926%	10.07万	0.00亿	0.000%
2026-06-26	8.760	8.640	8.870	8.580	-0.170	-1.930%	10.82万	0.00亿	0.000%
2026-06-25	9.050	8.810	9.080	8.790	-0.280	-3.080%	13.78万	0.00亿	0.000%
2026-06-24	9.450	9.090	9.450	9.050	-0.200	-2.153%	9.99万	0.00亿	0.000%
2026-06-23	9.450	9.290	9.480	9.240	-0.080	-0.854%	9.46万	0.00亿	0.000%
2026-06-22	9.680	9.370	9.720	9.050	-0.410	-4.192%	19.21万	0.00亿	0.000%
2026-06-18	9.580	9.780	9.850	9.390	0.170	1.769%	12.63万	0.00亿	0.000%
2026-06-17	9.850	9.610	9.850	9.560	-0.240	-2.437%	14.32万	0.00亿	0.000%
2026-06-16	9.960	9.850	9.970	9.810	-0.160	-1.598%	12.43万	0.00亿	0.000%
2026-06-15	9.710	10.010	10.070	9.710	-0.490	-4.667%	26.00万	0.00亿	0.000%
2026-06-12	10.500	10.500	10.580	10.280	0.080	0.768%	24.77万	0.00亿	0.000%
2026-06-11	10.540	10.420	10.860	10.360	-0.120	-1.139%	19.27万	0.00亿	0.000%
2026-06-10	10.640	10.540	10.790	10.340	-0.200	-1.862%	17.08万	0.00亿	0.000%
2026-06-09	10.300	10.740	10.820	10.090	0.460	4.475%	22.74万	0.00亿	0.000%
2026-06-08	9.980	10.280	10.390	9.950	0.060	0.587%	17.12万	0.00亿	0.000%
2026-06-05	10.000	10.220	10.410	9.680	0.230	2.302%	19.93万	0.00亿	0.000%
2026-06-04	10.090	9.990	10.180	9.980	-0.100	-0.991%	9.12万	0.00亿	0.000%
2026-06-03	10.260	10.090	10.300	10.060	-0.120	-1.175%	9.40万	0.00亿	0.000%
2026-06-02	10.260	10.210	10.410	10.180	-0.040	-0.390%	8.72万	0.00亿	0.000%
2026-06-01	10.190	10.250	10.320	10.130	0.060	0.589%	9.12万	0.00亿	0.000%
2026-05-29	10.450	10.190	10.490	10.130	-0.210	-2.019%	11.70万	0.00亿	0.000%
2026-05-28	10.550	10.400	10.610	10.210	-0.120	-1.141%	13.87万	0.00亿	0.000%
2026-05-27	10.750	10.520	10.920	10.480	-0.330	-3.041%	13.59万	0.00亿	0.000%
2026-05-26	10.990	10.850	11.130	10.690	-0.180	-1.632%	17.24万	0.00亿	0.000%
2026-05-25	11.140	11.030	11.160	10.920	-0.070	-0.631%	12.95万	0.00亿	0.000%
2026-05-22	11.220	11.100	11.300	10.930	0.010	0.090%	17.41万	0.00亿	0.000%
2026-05-21	11.050	11.090	11.450	10.980	0.100	0.910%	26.49万	0.00亿	0.000%
2026-05-20	11.360	10.990	11.370	10.920	-0.350	-3.086%	15.51万	0.00亿	0.000%
2026-05-19	11.250	11.340	11.390	11.220	0.100	0.890%	11.02万	0.00亿	0.000%
2026-05-18	11.330	11.240	11.380	11.140	-0.090	-0.794%	15.61万	0.00亿	0.000%
2026-05-15	10.970	11.330	11.530	10.920	0.370	3.376%	24.90万	0.00亿	0.000%
2026-05-14	11.320	10.960	11.340	10.960	-0.330	-2.923%	14.14万	0.00亿	0.000%
2026-05-13	11.250	11.290	11.320	11.160	0.000	0.000%	10.13万	0.00亿	0.000%
2026-05-12	11.390	11.290	11.500	11.250	-0.120	-1.052%	12.05万	0.00亿	0.000%
2026-05-11	11.590	11.410	11.620	11.350	-0.090	-0.783%	16.94万	0.00亿	0.000%
2026-05-08	11.180	11.500	11.520	11.150	0.300	2.679%	21.16万	0.00亿	0.000%
2026-05-07	11.050	11.200	11.240	11.000	0.170	1.541%	15.96万	0.00亿	0.000%
2026-05-06	10.880	11.030	11.120	10.880	0.150	1.379%	12.95万	0.00亿	0.000%
2026-04-30	10.630	10.880	10.950	10.620	0.250	2.352%	11.24万	0.00亿	0.000%
2026-04-29	10.510	10.630	10.660	10.420	0.210	2.015%	8.59万	0.00亿	0.000%
2026-04-28	10.630	10.420	10.650	10.390	-0.290	-2.708%	8.12万	0.00亿	0.000%
2026-04-27	10.560	10.710	10.750	10.450	0.160	1.517%	8.08万	0.00亿	0.000%
2026-04-24	10.620	10.550	10.670	10.510	-0.130	-1.217%	8.26万	0.00亿	0.000%
2026-04-23	10.950	10.680	10.970	10.620	-0.270	-2.466%	13.02万	0.00亿	0.000%
2026-04-22	10.940	10.950	10.960	10.830	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-21	11.010	10.950	11.030	10.890	-0.110	-0.995%	11.54万	0.00亿	0.000%
2026-04-20	11.080	11.060	11.150	11.010	-0.030	-0.271%	9.97万	0.00亿	0.000%
2026-04-17	11.070	11.090	11.100	10.940	-0.010	-0.090%	10.39万	0.00亿	0.000%
2026-04-16	11.100	11.100	11.310	11.010	0.020	0.181%	14.79万	0.00亿	0.000%
2026-04-15	10.850	11.080	11.270	10.820	0.320	2.974%	23.70万	0.00亿	0.000%
2026-04-14	10.740	10.760	10.800	10.670	0.080	0.749%	8.75万	0.00亿	0.000%
2026-04-13	10.660	10.680	10.710	10.590	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-10	10.600	10.680	10.800	10.590	0.000	0.000%	9.37万	0.00亿	0.000%
2026-04-09	10.580	10.530	10.590	10.470	0.000	0.000%	10.13万	0.00亿	0.000%
2026-04-08	10.410	10.670	10.700	10.410	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-07	10.160	10.240	10.270	10.130	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-03	10.410	10.170	10.430	10.150	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-02	10.570	10.370	10.590	10.320	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-01	10.800	10.620	10.820	10.560	0.000	0.000%	11.45万	0.00亿	0.000%