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
2026-03-20	17.78	16.85	-0.87	-4.91%	16.85	17.94	33552	5784	4.92%
2026-03-19	18.00	17.72	-0.63	-3.43%	17.68	18.21	23669	4243	3.47%
2026-03-18	18.04	18.35	0.33	1.83%	17.85	18.35	22353	4050	3.28%
2026-03-17	18.75	18.02	-0.54	-2.91%	18.00	18.81	30746	5637	4.51%
2026-03-16	17.75	18.56	0.67	3.75%	17.68	18.79	47900	8829	7.02%
2026-03-13	18.12	17.89	-0.27	-1.49%	17.63	18.42	26679	4822	3.91%
2026-03-12	18.79	18.16	-0.53	-2.84%	18.11	18.79	21014	3855	3.08%
2026-03-11	18.95	18.69	-0.14	-0.74%	18.61	18.95	26059	4890	3.82%
2026-03-10	18.40	18.83	0.57	3.12%	18.35	18.85	32639	6098	4.79%
2026-03-09	18.15	18.26	0.04	0.22%	17.97	18.37	33222	6035	4.87%
2026-03-06	18.16	18.22	-0.05	-0.27%	18.00	18.54	38733	7077	5.68%
2026-03-05	17.59	18.27	0.68	3.87%	17.59	19.01	77136	14216	11.31%
2026-03-04	16.92	17.59	0.50	2.93%	16.85	17.93	52744	9163	7.73%
2026-03-03	17.89	17.09	-0.72	-4.04%	17.05	18.03	32140	5642	4.71%
2026-03-02	18.50	17.81	-0.95	-5.06%	17.78	18.60	35839	6460	5.25%
2026-02-27	18.85	18.76	-0.09	-0.48%	18.63	18.96	14939	2795	2.19%
2026-02-26	18.93	18.85	0.01	0.05%	18.67	18.96	20232	3802	2.97%
2026-02-25	18.58	18.84	0.29	1.56%	18.51	18.96	29668	5587	4.35%
2026-02-24	18.46	18.55	0.24	1.31%	18.33	18.69	20347	3767	2.98%
2026-02-13	18.38	18.31	-0.07	-0.38%	18.28	18.64	18490	3415	2.71%
2026-02-12	18.50	18.38	-0.12	-0.65%	18.20	18.57	18962	3493	2.78%
2026-02-11	18.41	18.50	0.08	0.43%	18.33	18.65	15841	2932	2.32%
2026-02-10	18.58	18.42	-0.13	-0.70%	18.42	18.62	16801	3112	2.46%
2026-02-09	18.32	18.55	0.35	1.92%	18.21	18.65	24182	4473	3.55%
2026-02-06	18.25	18.20	-0.05	-0.27%	18.05	18.35	16976	3098	2.49%
2026-02-05	18.11	18.25	0.14	0.77%	17.99	18.37	26521	4828	3.89%
2026-02-04	18.16	18.11	-0.08	-0.44%	18.02	18.35	18205	3304	2.67%
2026-02-03	17.88	18.19	0.46	2.59%	17.71	18.28	24115	4348	3.54%
2026-02-02	17.85	17.73	-0.07	-0.39%	17.61	18.19	27571	4958	4.04%
2026-01-30	17.45	17.80	0.30	1.71%	17.34	17.80	21758	3833	3.19%
2026-01-29	17.78	17.50	-0.40	-2.23%	17.40	18.13	22143	3923	3.25%
2026-01-28	18.23	17.90	-0.30	-1.65%	17.78	18.24	23639	4245	3.47%
2026-01-27	18.07	18.20	-0.03	-0.16%	17.48	18.28	29592	5311	4.34%
2026-01-26	18.56	18.23	-0.27	-1.46%	18.10	18.59	25882	4736	3.79%
2026-01-23	18.42	18.50	-0.25	-1.33%	18.19	18.54	46203	8495	6.77%
2026-01-22	18.48	18.75	0.25	1.35%	18.45	18.79	26169	4887	3.84%
2026-01-21	18.20	18.50	0.16	0.87%	18.15	18.59	29750	5498	4.36%
2026-01-20	18.59	18.34	-0.26	-1.40%	18.18	18.74	42805	7882	6.28%
2026-01-19	18.47	18.60	0.13	0.70%	18.35	18.61	30602	5654	4.49%
2026-01-16	18.47	18.47	0.09	0.49%	18.18	18.57	27478	5047	4.03%
2026-01-15	18.55	18.38	-0.07	-0.38%	18.20	18.56	25947	4755	3.80%
2026-01-14	18.38	18.45	0.30	1.65%	18.13	18.78	56944	10524	8.35%
2026-01-13	18.29	18.15	-0.13	-0.71%	18.07	18.65	42367	7755	6.21%
2026-01-12	18.00	18.28	0.48	2.70%	17.80	18.43	55466	10083	8.13%
2026-01-09	17.59	17.80	0.25	1.42%	17.41	17.81	31166	5504	4.57%
2026-01-08	17.35	17.55	0.21	1.21%	17.26	17.63	24475	4283	3.59%
2026-01-07	17.52	17.34	-0.17	-0.97%	17.32	17.55	24339	4239	3.57%
2026-01-06	17.67	17.51	-0.25	-1.41%	17.41	17.80	50624	8894	7.42%
2026-01-05	16.95	17.76	0.79	4.66%	16.88	18.39	61126	10798	8.96%
2025-12-31	17.10	16.97	-0.02	-0.12%	16.70	17.12	13429	2267	1.97%
2025-12-30	16.80	16.99	0.19	1.13%	16.67	17.14	15732	2658	2.31%
2025-12-29	16.87	16.80	-0.01	-0.06%	16.65	16.94	15783	2644	2.31%
2025-12-26	16.98	16.81	-0.18	-1.06%	16.75	17.13	15869	2680	2.33%
2025-12-25	16.94	16.99	0.06	0.35%	16.83	17.04	14648	2477	2.15%
2025-12-24	16.62	16.93	0.24	1.44%	16.55	16.95	11317	1907	1.66%
2025-12-23	16.52	16.69	0.11	0.66%	16.46	16.70	13659	2268	2.00%
2025-12-22	16.66	16.58	-0.04	-0.24%	16.56	16.83	14385	2402	2.11%
2025-12-19	16.33	16.62	0.24	1.47%	16.33	16.65	15960	2644	2.34%
2025-12-18	16.22	16.38	0.20	1.24%	16.10	16.59	16965	2786	2.49%
2025-12-17	16.30	16.18	-0.04	-0.25%	15.84	16.35	21065	3379	3.09%
2025-12-16	16.60	16.22	-0.37	-2.23%	16.11	16.65	17156	2787	2.52%
2025-12-15	16.53	16.59	-0.12	-0.72%	16.28	16.79	21451	3551	3.15%
2025-12-12	16.80	16.71	-0.08	-0.48%	16.61	17.05	21242	3583	3.11%