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
2026-06-18	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%
2026-05-13	17.39	17.34	-0.05	-0.29%	17.26	17.58	22930	3992	3.36%
2026-05-12	18.02	17.39	-0.65	-3.60%	17.18	18.02	32234	5665	4.73%
2026-05-11	17.92	18.04	0.17	0.95%	17.88	18.10	24816	4467	3.64%
2026-05-08	17.90	17.87	0.04	0.22%	17.68	17.96	16934	3022	2.48%
2026-05-07	17.79	17.83	0.13	0.73%	17.65	17.93	16823	3001	2.47%
2026-05-06	17.59	17.70	0.16	0.91%	17.59	17.90	18453	3277	2.71%
2026-04-30	17.39	17.54	0.23	1.33%	17.30	17.61	19215	3368	2.82%
2026-04-29	17.01	17.31	0.27	1.58%	16.96	17.50	18723	3246	2.75%
2026-04-28	17.41	17.04	-0.35	-2.01%	17.01	17.45	20482	3529	3.00%
2026-04-27	17.03	17.39	0.36	2.11%	16.88	17.44	19136	3295	2.81%
2026-04-24	16.94	17.03	0.00	0.00%	16.73	17.25	18172	3089	2.66%
2026-04-23	17.36	17.03	-0.29	-1.67%	16.98	17.42	14918	2558	2.19%
2026-04-22	17.25	17.32	0.07	0.41%	17.05	17.40	13711	2366	2.01%
2026-04-21	17.40	17.25	-0.12	-0.69%	17.10	17.40	14064	2427	2.06%
2026-04-20	17.22	17.37	0.20	1.16%	17.14	17.41	13165	2276	1.93%
2026-04-17	17.40	17.17	-0.23	-1.32%	17.10	17.40	16412	2823	2.41%
2026-04-16	17.17	17.40	0.31	1.81%	17.00	17.42	14794	2553	2.17%
2026-04-15	17.18	17.09	-0.01	-0.06%	17.01	17.27	14117	2419	2.07%
2026-04-14	17.14	17.10	0.09	0.53%	16.91	17.23	10615	1811	1.56%
2026-04-13	17.06	17.01	-0.05	-0.29%	16.81	17.12	13895	2362	2.04%
2026-04-10	16.98	17.06	0.21	1.25%	16.98	17.26	15314	2622	2.25%
2026-04-09	17.46	16.85	-0.59	-3.38%	16.82	17.48	24630	4206	3.61%
2026-04-08	16.49	17.44	1.20	7.39%	16.25	17.52	48107	8302	7.05%
2026-04-07	15.98	16.24	0.33	2.07%	15.86	16.45	17844	2896	2.62%
2026-04-03	16.68	15.91	-0.62	-3.75%	15.72	16.74	25331	4060	3.71%
2026-04-02	16.98	16.53	-0.45	-2.65%	16.38	17.02	16364	2724	2.40%
2026-04-01	17.01	16.98	0.22	1.31%	16.86	17.16	21311	3619	3.12%
2026-03-31	17.08	16.76	-0.29	-1.70%	16.71	17.24	24243	4106	3.55%
2026-03-30	16.66	17.05	0.28	1.67%	16.57	17.06	17079	2877	2.50%
2026-03-27	16.27	16.77	0.27	1.64%	16.20	16.88	16275	2712	2.39%
2026-03-26	16.68	16.50	-0.27	-1.61%	16.37	16.94	21293	3535	3.12%
2026-03-25	16.60	16.77	0.17	1.02%	16.60	17.02	24686	4157	3.62%
2026-03-24	15.94	16.60	0.97	6.21%	15.65	16.65	41858	6797	6.14%
2026-03-23	16.66	15.63	-1.22	-7.24%	15.47	16.70	45710	7371	6.70%
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%