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
2026-07-24	12.87	12.59	-0.19	-1.49%	12.41	12.87	14143	1786	0.84%
2026-07-23	12.49	12.78	0.40	3.23%	12.31	12.78	19832	2482	1.18%
2026-07-22	12.56	12.38	-0.30	-2.37%	12.20	12.94	24768	3103	1.47%
2026-07-21	12.95	12.68	-0.02	-0.16%	11.55	13.07	32995	4062	1.96%
2026-07-20	13.62	12.70	-1.05	-7.64%	12.51	13.92	30549	4047	1.82%
2026-07-17	14.47	13.75	-0.71	-4.91%	13.63	14.69	14199	2009	0.84%
2026-07-16	14.53	14.46	0.03	0.21%	14.21	14.79	11074	1608	0.66%
2026-07-15	14.28	14.43	0.05	0.35%	14.28	14.79	11157	1619	0.66%
2026-07-14	14.27	14.38	0.09	0.63%	14.03	14.47	10511	1498	0.62%
2026-07-13	15.23	14.29	-0.71	-4.73%	14.05	15.23	13480	1950	0.80%
2026-07-10	15.20	15.00	0.26	1.76%	14.50	15.43	18030	2704	1.07%
2026-07-09	13.50	14.74	-0.23	-1.54%	13.50	14.97	14563	2121	0.87%
2026-07-08	15.59	14.97	-0.62	-3.98%	14.88	15.66	15405	2323	0.92%
2026-07-07	16.03	15.59	-0.44	-2.74%	15.44	16.27	16303	2563	0.97%
2026-07-06	17.48	16.03	-0.61	-3.67%	15.91	17.48	20281	3299	1.21%
2026-07-03	16.12	16.64	0.55	3.42%	15.87	16.98	23431	3890	1.39%
2026-07-02	16.01	16.09	0.08	0.50%	15.98	16.81	20115	3300	1.20%
2026-07-01	15.65	16.01	0.28	1.78%	15.65	16.41	21751	3513	1.29%
2026-06-30	15.18	15.73	0.53	3.49%	15.08	16.01	16244	2543	0.97%
2026-06-29	15.30	15.20	-0.28	-1.81%	14.50	15.45	21633	3241	1.29%
2026-06-26	15.66	15.48	-0.34	-2.15%	15.32	16.72	16081	2500	0.96%
2026-06-25	16.92	15.82	-0.97	-5.78%	15.70	17.17	23364	3746	1.39%
2026-06-24	17.30	16.79	-0.48	-2.78%	16.51	17.56	19597	3286	1.17%
2026-06-23	17.52	17.27	0.11	0.64%	16.71	17.70	17177	2989	1.02%
2026-06-22	17.36	17.16	-0.19	-1.10%	16.42	17.36	26707	4489	1.59%
2026-06-18	17.22	17.35	0.13	0.75%	17.00	17.98	19078	3329	1.13%
2026-06-17	17.63	17.22	-0.53	-2.99%	17.13	17.90	18450	3221	1.10%
2026-06-16	17.15	17.75	0.54	3.14%	17.15	18.46	31399	5596	1.87%
2026-06-15	17.19	17.21	0.14	0.82%	16.72	17.37	21782	3712	1.30%
2026-06-12	17.08	17.07	0.37	2.22%	16.90	18.43	34018	5978	2.02%
2026-06-11	16.70	16.70	-0.39	-2.28%	16.26	17.56	21335	3540	1.27%
2026-06-10	17.93	17.09	-0.69	-3.88%	16.70	17.93	17641	3007	1.05%
2026-06-09	18.25	17.78	0.04	0.23%	17.43	18.49	23106	4141	1.37%
2026-06-08	17.55	17.74	-0.42	-2.31%	17.37	18.48	21392	3829	1.27%
2026-06-05	17.31	18.16	0.84	4.85%	16.65	18.89	30001	5329	1.78%
2026-06-04	17.56	17.32	-0.26	-1.48%	17.15	17.65	14884	2584	0.89%
2026-06-03	17.85	17.58	-0.28	-1.57%	17.32	18.11	16160	2849	0.96%
2026-06-02	18.53	17.86	-0.47	-2.56%	17.62	18.53	18253	3269	1.09%
2026-06-01	18.07	18.33	0.06	0.33%	17.94	18.65	25562	4693	1.52%
2026-05-29	19.40	18.27	-1.26	-6.45%	18.11	19.73	27752	5188	1.65%
2026-05-28	19.73	19.53	-0.25	-1.26%	18.94	19.81	25456	4924	1.51%
2026-05-27	20.20	19.78	-0.47	-2.32%	19.53	20.20	22771	4499	1.35%
2026-05-26	20.70	20.25	-0.40	-1.94%	19.84	20.70	20368	4103	1.21%
2026-05-25	20.58	20.65	0.04	0.19%	20.33	20.94	21745	4483	1.29%
2026-05-22	19.80	20.61	0.91	4.62%	19.66	20.82	25748	5219	1.53%
2026-05-21	20.09	19.70	-0.34	-1.70%	19.60	20.75	31532	6374	1.87%
2026-05-20	19.98	20.04	-0.29	-1.43%	19.78	20.20	21851	4379	1.30%
2026-05-19	20.40	20.33	-0.19	-0.93%	20.09	20.86	22680	4611	1.35%
2026-05-18	20.46	20.52	-0.16	-0.77%	19.95	20.73	32454	6589	1.93%
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%