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
2026-05-15	19.75	20.68	0.82	4.13%	19.75	21.22	49251	10154	2.93%
2026-05-14	19.80	19.86	0.06	0.30%	19.61	19.95	17341	3429	1.03%
2026-05-13	19.77	19.80	0.12	0.61%	19.47	19.94	14033	2771	0.83%
2026-05-12	19.84	19.68	-0.20	-1.01%	19.63	20.10	19502	3864	1.16%
2026-05-11	19.95	19.88	-0.06	-0.30%	19.73	20.02	17492	3472	1.04%
2026-05-08	19.58	19.94	0.36	1.84%	19.42	19.96	13314	2639	0.79%
2026-05-07	19.56	19.58	0.02	0.10%	19.51	19.81	15702	3085	0.93%
2026-05-06	19.80	19.56	-0.17	-0.86%	19.41	19.95	24206	4735	1.44%
2026-04-30	19.41	19.73	0.13	0.66%	19.30	19.98	17960	3537	1.07%
2026-04-29	19.79	19.60	0.15	0.77%	19.37	19.80	20000	3931	1.19%
2026-04-28	19.88	19.45	-0.40	-2.02%	19.41	19.99	21684	4268	1.29%
2026-04-27	19.37	19.85	0.35	1.79%	19.30	19.98	23072	4526	1.37%
2026-04-24	19.13	19.50	0.37	1.93%	18.95	19.79	26591	5150	1.58%
2026-04-23	18.83	19.13	0.15	0.79%	18.65	19.26	20919	3985	1.24%
2026-04-22	18.40	18.98	0.50	2.71%	18.37	19.12	22525	4248	1.34%
2026-04-21	18.80	18.48	0.18	0.98%	18.10	18.80	18050	3318	1.07%
2026-04-20	18.48	18.30	-0.12	-0.65%	18.24	18.52	13114	2412	0.78%
2026-04-17	18.30	18.42	0.15	0.82%	18.08	18.55	16525	3017	0.98%
2026-04-16	18.10	18.27	0.38	2.12%	17.93	18.30	11552	2100	0.69%
2026-04-15	18.30	17.89	-0.30	-1.65%	17.88	18.39	13489	2445	0.80%
2026-04-14	17.89	18.19	0.43	2.42%	17.64	18.20	16031	2869	0.95%
2026-04-13	17.86	17.76	-0.03	-0.17%	17.61	17.86	8583	1522	0.51%
2026-04-10	17.49	17.79	0.29	1.66%	17.49	18.03	9256	1651	0.55%
2026-04-09	17.76	17.50	-0.26	-1.46%	17.48	17.81	12412	2185	0.74%
2026-04-08	17.45	17.76	0.58	3.38%	17.40	17.86	12437	2195	0.74%
2026-04-07	16.72	17.18	0.23	1.36%	16.72	17.18	9741	1655	0.58%
2026-04-03	17.06	16.95	-0.29	-1.68%	16.79	17.30	12267	2086	0.73%
2026-04-02	17.33	17.24	-0.09	-0.52%	17.07	17.39	10086	1735	0.60%
2026-04-01	17.15	17.33	0.29	1.70%	17.12	17.48	9717	1679	0.58%
2026-03-31	17.25	17.04	-0.11	-0.64%	17.00	17.69	10622	1836	0.63%
2026-03-30	17.25	17.15	-0.16	-0.92%	17.00	17.34	9715	1665	0.58%
2026-03-27	16.77	17.31	0.30	1.76%	16.68	17.40	10695	1837	0.64%
2026-03-26	17.18	17.01	-0.17	-0.99%	16.91	17.35	12707	2178	0.76%
2026-03-25	17.18	17.18	0.08	0.47%	17.07	17.36	12007	2066	0.71%
2026-03-24	16.35	17.10	0.91	5.62%	16.35	17.12	22321	3736	1.33%
2026-03-23	17.41	16.19	-1.14	-6.58%	16.00	17.42	25369	4227	1.51%
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%