豪江智能 (301320) - 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
2026-08-21	13.12	13.19	0.12	0.92%	12.91	13.27	19421	2549	1.70%
2026-08-20	12.90	13.07	0.35	2.75%	12.81	13.21	17273	2257	1.51%
2026-08-19	13.21	12.72	-0.49	-3.71%	12.67	13.21	19261	2468	1.69%
2026-08-18	13.23	13.21	-0.01	-0.08%	12.96	13.32	16114	2112	1.41%
2026-08-17	13.06	13.22	0.26	2.01%	12.80	13.25	19208	2526	1.68%
2026-08-14	12.87	12.96	0.10	0.78%	12.76	13.06	17601	2275	1.54%
2026-08-13	13.18	12.86	-0.27	-2.06%	12.86	13.19	15036	1958	1.32%
2026-08-12	13.00	13.13	0.07	0.54%	12.95	13.19	10868	1424	0.95%
2026-08-11	12.98	13.06	0.07	0.54%	12.78	13.16	16340	2122	1.43%
2026-08-10	12.68	12.99	0.30	2.36%	12.56	13.08	18481	2385	1.62%
2026-08-07	12.68	12.69	0.02	0.16%	12.42	12.79	17047	2146	1.49%
2026-08-06	12.53	12.67	0.09	0.72%	12.43	12.71	18570	2340	1.63%
2026-08-05	12.57	12.58	0.06	0.48%	12.39	12.60	18505	2316	1.62%
2026-08-04	12.52	12.52	0.08	0.64%	12.43	12.60	17427	2182	1.53%
2026-08-03	12.12	12.44	0.38	3.15%	12.05	12.50	20580	2530	1.80%
2026-07-31	11.98	12.06	0.31	2.64%	11.76	12.17	19976	2405	1.75%
2026-07-30	11.90	11.75	-0.18	-1.51%	11.62	12.10	20737	2460	1.82%
2026-07-29	11.84	11.93	0.19	1.62%	11.67	12.00	19509	2317	1.71%
2026-07-28	11.57	11.74	0.04	0.34%	11.57	11.97	21257	2512	1.86%
2026-07-27	11.22	11.70	0.44	3.91%	11.09	11.74	22671	2628	1.99%
2026-07-24	11.31	11.26	-0.23	-2.00%	11.08	11.45	21348	2403	1.87%
2026-07-23	11.00	11.49	0.33	2.96%	11.00	11.49	21724	2450	1.90%
2026-07-22	11.35	11.16	-0.33	-2.87%	11.04	11.53	23080	2591	2.02%
2026-07-21	11.52	11.49	-0.01	-0.09%	10.89	11.67	34063	3855	2.98%
2026-07-20	11.90	11.50	-0.36	-3.04%	11.28	12.24	26086	3080	2.28%
2026-07-17	12.34	11.86	-0.52	-4.20%	11.73	12.55	24131	2928	2.11%
2026-07-16	12.29	12.38	0.10	0.81%	12.08	12.60	17372	2155	1.52%
2026-07-15	12.30	12.28	0.15	1.24%	11.96	12.46	21407	2625	1.87%
2026-07-14	11.82	12.13	0.31	2.62%	11.65	12.13	20340	2423	1.78%
2026-07-13	12.34	11.82	-0.57	-4.60%	11.79	12.45	23079	2761	2.02%
2026-07-10	12.18	12.39	0.05	0.41%	12.11	12.70	20011	2498	1.75%
2026-07-09	12.27	12.34	0.06	0.49%	11.90	12.39	16777	2036	1.47%
2026-07-08	12.45	12.28	-0.10	-0.81%	12.02	12.55	20211	2478	1.77%
2026-07-07	12.65	12.38	-0.31	-2.44%	12.37	12.85	24368	3050	2.13%
2026-07-06	12.80	12.69	-0.69	-5.16%	12.63	13.49	34124	4404	2.99%
2026-07-03	13.11	13.38	0.40	3.08%	12.91	13.53	34657	4616	3.03%
2026-07-02	12.89	12.98	0.02	0.15%	12.86	13.34	26359	3459	2.31%
2026-07-01	12.85	12.96	0.06	0.47%	12.76	13.29	24791	3222	2.17%
2026-06-30	12.76	12.90	0.13	1.02%	12.52	12.98	21989	2812	1.93%
2026-06-29	12.80	12.77	-0.17	-1.31%	12.26	12.96	31948	4017	2.80%
2026-06-26	13.49	12.94	-0.59	-4.36%	12.92	13.49	28536	3740	2.50%
2026-06-25	13.86	13.53	-0.43	-3.08%	13.40	14.00	28564	3880	2.50%
2026-06-24	14.54	13.96	-0.36	-2.51%	13.65	14.54	29814	4149	2.61%
2026-06-23	14.19	14.32	-0.03	-0.21%	14.17	14.70	20581	2980	1.80%
2026-06-22	14.32	14.35	0.03	0.21%	13.70	14.40	29025	4065	2.54%
2026-06-18	14.24	14.32	-0.11	-0.76%	14.11	14.65	27371	3936	2.40%
2026-06-17	14.60	14.48	-0.21	-1.43%	14.35	14.60	19965	2883	1.75%
2026-06-16	14.38	14.69	0.32	2.23%	13.95	14.81	28751	4141	2.52%
2026-06-15	14.34	14.37	0.12	0.84%	14.19	14.65	29382	4226	2.57%
2026-06-12	14.25	14.25	0.01	0.07%	14.13	14.57	29613	4249	2.59%
2026-06-11	14.34	14.24	-0.10	-0.70%	14.15	14.88	39825	5752	3.49%
2026-06-10	14.90	14.34	-0.54	-3.63%	14.10	14.90	33718	4853	2.95%
2026-06-09	14.95	14.88	0.12	0.81%	14.75	15.25	31503	4702	4.62%
2026-06-08	15.58	14.76	-1.16	-7.29%	14.47	15.65	65532	9944	9.61%
2026-06-05	15.27	15.92	0.62	4.05%	15.27	16.58	76790	12392	11.26%
2026-06-04	15.22	15.30	0.02	0.13%	14.94	15.63	37215	5723	5.46%
2026-06-03	14.84	15.28	0.43	2.90%	14.63	15.37	37854	5728	5.55%
2026-06-02	15.01	14.85	-0.07	-0.47%	14.45	15.10	30468	4496	4.47%
2026-06-01	14.21	14.92	0.73	5.14%	14.10	15.09	39266	5802	5.76%
2026-05-29	14.94	14.19	-0.76	-5.08%	14.15	15.09	27657	3996	4.05%
2026-05-28	14.80	14.95	0.07	0.47%	14.52	15.08	21943	3253	3.22%
2026-05-27	15.28	14.88	-0.48	-3.13%	14.79	15.38	25026	3742	3.67%
2026-05-26	15.77	15.36	-0.41	-2.60%	15.13	15.77	26940	4149	3.95%
2026-05-25	16.11	15.77	-0.31	-1.93%	15.61	16.33	29563	4677	4.33%
2026-05-22	15.81	16.08	0.26	1.64%	15.50	16.18	32334	5117	4.74%
2026-05-21	16.65	15.82	-0.82	-4.93%	15.76	16.83	33809	5497	4.96%
2026-05-20	16.88	16.64	-0.21	-1.25%	16.39	16.88	21133	3499	3.10%
2026-05-19	17.03	16.85	-0.14	-0.82%	16.61	17.20	25636	4313	3.76%
2026-05-18	16.72	16.99	0.10	0.59%	16.65	17.00	26981	4544	3.96%
2026-05-15	16.71	16.89	0.18	1.08%	16.71	17.26	33786	5713	4.95%
2026-05-14	17.35	16.71	-0.63	-3.63%	16.62	17.48	39412	6671	5.78%