豪森智能 (688529) - 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	17.33	-0.52	-2.91%	17.27	18.02	12842	2258	0.76%
2026-03-19	18.24	17.85	-0.39	-2.14%	17.81	18.31	10097	1812	0.60%
2026-03-18	18.05	18.24	0.24	1.33%	17.92	18.33	9561	1731	0.57%
2026-03-17	18.67	18.00	-0.54	-2.91%	17.94	18.67	13258	2418	0.79%
2026-03-16	18.75	18.54	-0.12	-0.64%	18.33	18.75	12602	2337	0.75%
2026-03-13	18.68	18.66	-0.15	-0.80%	18.58	19.27	14597	2756	0.87%
2026-03-12	18.79	18.81	0.02	0.11%	18.67	19.26	15766	2977	0.94%
2026-03-11	19.28	18.79	-0.31	-1.62%	18.72	19.42	18130	3445	1.08%
2026-03-10	18.67	19.10	0.48	2.58%	18.58	19.18	21777	4121	1.29%
2026-03-09	18.36	18.62	0.25	1.36%	17.78	18.68	22966	4181	1.37%
2026-03-06	18.24	18.37	0.22	1.21%	18.11	18.41	12652	2317	0.75%
2026-03-05	18.64	18.15	-0.01	-0.06%	18.09	18.80	15820	2907	0.94%
2026-03-04	18.48	18.16	-0.54	-2.89%	18.00	18.87	21644	3969	1.29%
2026-03-03	19.67	18.70	-0.94	-4.79%	18.66	20.07	26790	5152	1.59%
2026-03-02	20.10	19.64	-0.85	-4.15%	19.61	20.33	30383	6056	1.81%
2026-02-27	20.20	20.49	0.03	0.15%	20.20	20.57	16967	3458	1.01%
2026-02-26	20.32	20.46	0.24	1.19%	20.01	20.64	22085	4500	1.31%
2026-02-25	20.41	20.22	-0.10	-0.49%	20.18	20.62	19045	3867	1.13%
2026-02-24	20.80	20.32	-0.06	-0.29%	19.80	20.80	20066	4065	1.19%
2026-02-13	20.43	20.38	-0.07	-0.34%	20.10	20.60	29363	5979	1.75%
2026-02-12	20.67	20.45	-0.06	-0.29%	20.40	20.77	18248	3754	1.09%
2026-02-11	20.89	20.51	-0.34	-1.63%	20.50	20.93	18167	3753	1.08%
2026-02-10	21.28	20.85	-0.45	-2.11%	20.85	21.58	31985	6759	1.90%
2026-02-09	20.69	21.30	0.92	4.51%	20.46	21.55	54374	11504	3.23%
2026-02-06	18.94	20.38	1.27	6.65%	18.94	21.02	57272	11546	3.41%
2026-02-05	19.20	19.11	-0.27	-1.39%	19.08	19.43	10758	2068	0.64%
2026-02-04	19.26	19.38	0.12	0.62%	19.11	19.40	13105	2526	0.78%
2026-02-03	18.90	19.26	0.48	2.56%	18.80	19.40	13652	2611	0.81%
2026-02-02	18.90	18.78	-0.12	-0.63%	18.78	19.39	22463	4297	1.34%
2026-01-30	18.89	18.90	0.32	1.72%	18.33	19.01	22891	4279	1.36%
2026-01-29	18.91	18.58	-1.24	-6.26%	18.31	19.32	58128	10977	3.46%
2026-01-28	20.05	19.82	-0.37	-1.83%	19.70	20.25	15119	3010	0.90%
2026-01-27	19.98	20.19	0.16	0.80%	19.40	20.27	20543	4089	1.22%
2026-01-26	20.50	20.03	-0.55	-2.67%	19.95	20.80	18112	3667	1.08%
2026-01-23	20.10	20.58	0.39	1.93%	20.10	20.62	20489	4197	1.22%
2026-01-22	20.06	20.19	0.02	0.10%	20.06	20.36	11765	2375	0.70%
2026-01-21	20.01	20.17	0.24	1.20%	19.71	20.23	15479	3114	0.92%
2026-01-20	20.10	19.93	-0.26	-1.29%	19.78	20.35	13060	2615	0.78%
2026-01-19	19.90	20.19	0.14	0.70%	19.89	20.27	15926	3202	0.95%
2026-01-16	20.59	20.05	-0.54	-2.62%	19.85	20.60	28586	5732	1.70%
2026-01-15	19.75	20.59	0.84	4.25%	19.56	20.82	48664	9834	2.89%
2026-01-14	19.74	19.75	-0.12	-0.60%	19.45	20.14	24947	4941	1.48%
2026-01-13	19.73	19.87	0.02	0.10%	19.55	20.10	24313	4835	1.45%
2026-01-12	19.49	19.85	0.64	3.33%	19.23	20.29	27559	5431	1.64%
2026-01-09	19.20	19.21	0.10	0.52%	19.05	19.39	15544	2991	0.92%
2026-01-08	19.00	19.11	0.11	0.58%	18.91	19.27	14897	2849	0.89%
2026-01-07	18.76	19.00	0.24	1.28%	18.62	19.15	15405	2912	0.92%
2026-01-06	18.84	18.76	0.01	0.05%	18.71	19.00	14202	2675	0.84%
2026-01-05	18.58	18.75	0.31	1.68%	18.41	18.75	11508	2141	0.68%
2025-12-31	18.85	18.44	-0.01	-0.05%	18.20	18.95	11628	2142	0.69%
2025-12-30	18.01	18.45	0.24	1.32%	18.01	18.58	13451	2466	0.80%
2025-12-29	17.99	18.21	0.19	1.05%	17.99	18.43	9881	1801	0.59%
2025-12-26	18.18	18.02	-0.18	-0.99%	17.95	18.38	10609	1927	0.63%
2025-12-25	17.93	18.20	0.41	2.30%	17.77	18.24	15060	2713	0.90%
2025-12-24	17.60	17.79	0.09	0.51%	17.60	17.84	7602	1349	0.45%
2025-12-23	17.87	17.70	-0.12	-0.67%	17.62	17.96	7495	1328	0.45%
2025-12-22	17.75	17.82	0.13	0.73%	17.62	17.92	7920	1411	0.47%
2025-12-19	17.50	17.69	0.17	0.97%	17.49	17.78	13278	2337	0.79%
2025-12-18	17.55	17.52	0.00	0.00%	17.35	17.82	9847	1739	0.59%
2025-12-17	17.37	17.52	0.15	0.86%	17.07	17.59	12800	2216	0.76%
2025-12-16	17.56	17.37	-0.29	-1.64%	17.30	17.66	9729	1696	0.58%
2025-12-15	17.82	17.66	-0.06	-0.34%	17.48	17.90	8894	1570	0.53%
2025-12-12	17.99	17.72	-0.22	-1.23%	17.69	18.10	13541	2416	0.81%