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
2026-05-06	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%
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%