致敬每一个财富自由的梦想,祝大家早日进化为游资

豪森智能 (688529) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 19.87 19.82 -0.12 -0.60% 19.74 20.25 37223 7390 2.21%
2025-07-31 20.10 19.94 0.08 0.40% 19.87 20.77 66618 13539 3.96%
2025-07-30 20.40 19.86 -0.66 -3.22% 19.75 20.43 61785 12364 3.67%
2025-07-29 20.65 20.52 -0.36 -1.72% 20.29 20.80 50699 10394 3.01%
2025-07-28 20.00 20.88 0.51 2.50% 20.00 20.88 55539 11439 3.30%
2025-07-25 20.30 20.37 0.12 0.59% 19.96 20.43 43275 8743 2.57%
2025-07-24 20.00 20.25 0.14 0.70% 20.00 20.75 57376 11644 3.41%
2025-07-23 19.88 20.11 0.13 0.65% 19.60 20.70 83871 16918 4.99%
2025-07-22 20.01 19.98 -0.26 -1.28% 19.88 20.41 54880 11030 3.26%
2025-07-21 20.54 20.24 0.22 1.10% 20.03 20.60 51740 10472 3.08%
2025-07-18 20.44 20.02 -0.35 -1.72% 19.88 20.58 72685 14655 4.32%
2025-07-17 20.25 20.37 0.12 0.59% 19.88 20.80 75459 15352 4.49%
2025-07-16 20.66 20.25 -0.16 -0.78% 20.25 21.00 90184 18504 5.36%
2025-07-15 21.60 20.41 -1.53 -6.97% 20.23 22.51 128174 26815 7.62%
2025-07-14 22.31 21.94 -0.74 -3.26% 21.22 23.63 142868 31758 8.50%
2025-07-11 22.90 22.68 0.00 0.00% 21.72 23.59 206286 46772 12.27%
2025-07-10 22.44 22.68 1.58 7.49% 22.10 24.50 264088 60926 15.70%
2025-07-09 18.96 21.10 3.52 20.02% 18.22 21.10 162097 31618 9.64%
2025-07-08 17.18 17.58 0.23 1.33% 17.14 17.64 21879 3816 1.30%
2025-07-07 17.20 17.35 0.05 0.29% 17.09 17.35 11617 2002 0.69%
2025-07-04 17.67 17.30 -0.48 -2.70% 17.30 17.75 17576 3070 1.05%
2025-07-03 17.56 17.78 0.27 1.54% 17.38 17.81 18132 3199 1.08%
2025-07-02 17.61 17.51 -0.19 -1.07% 17.37 17.75 21995 3845 1.31%
2025-07-01 17.94 17.70 -0.24 -1.34% 17.56 18.03 26224 4667 1.56%
2025-06-30 17.87 17.94 0.02 0.11% 17.69 18.10 37047 6619 2.20%
2025-06-27 18.32 17.92 0.12 0.67% 17.76 18.83 42670 7761 2.54%
2025-06-26 17.75 17.80 0.02 0.11% 17.67 17.97 25552 4553 1.52%
2025-06-25 17.52 17.78 0.29 1.66% 17.45 17.89 36810 6509 2.19%
2025-06-24 16.71 17.49 0.91 5.49% 16.64 17.54 41122 7079 2.45%
2025-06-23 16.16 16.58 0.27 1.66% 16.10 16.61 17677 2910 1.05%
2025-06-20 16.43 16.31 -0.20 -1.21% 16.30 16.74 21155 3486 1.26%
2025-06-19 16.80 16.51 -0.25 -1.49% 16.45 17.04 20366 3414 1.21%
2025-06-18 16.90 16.76 -0.09 -0.53% 16.53 17.00 17568 2927 1.04%
2025-06-17 16.52 16.85 0.34 2.06% 16.51 17.06 33044 5580 1.96%
2025-06-16 16.02 16.51 0.28 1.73% 16.02 16.54 11343 1866 0.67%
2025-06-13 16.48 16.23 -0.35 -2.11% 16.16 16.59 21981 3594 1.31%
2025-06-12 16.55 16.58 -0.13 -0.78% 16.50 16.85 19567 3252 1.16%
2025-06-11 16.72 16.71 0.26 1.58% 16.57 16.94 22413 3764 1.33%
2025-06-10 16.76 16.45 -0.30 -1.79% 16.26 16.79 25075 4141 1.49%
2025-06-09 16.60 16.75 0.30 1.82% 16.55 16.88 18194 3047 1.08%
2025-06-06 16.42 16.45 -0.05 -0.30% 16.30 16.50 13187 2161 0.78%
2025-06-05 16.18 16.50 0.22 1.35% 16.13 16.53 23423 3825 1.39%
2025-06-04 16.20 16.28 0.16 0.99% 16.16 16.44 17206 2805 1.02%
2025-06-03 16.00 16.12 -0.03 -0.19% 15.99 16.36 13473 2180 0.80%
2025-05-30 16.66 16.15 -0.61 -3.64% 16.13 16.82 21799 3551 1.30%
2025-05-29 16.43 16.76 0.33 2.01% 16.27 16.81 17276 2885 1.03%
2025-05-28 16.46 16.43 -0.29 -1.73% 16.23 16.87 21353 3510 1.27%
2025-05-27 17.00 16.72 -0.11 -0.65% 16.40 17.00 22581 3751 1.34%
2025-05-26 16.61 16.83 0.08 0.48% 16.60 16.93 15373 2575 0.91%
2025-05-23 16.90 16.75 -0.23 -1.35% 16.74 17.46 21272 3627 1.26%
2025-05-22 17.43 16.98 -0.39 -2.25% 16.90 17.60 24073 4135 1.43%
2025-05-21 17.64 17.37 -0.28 -1.59% 17.25 17.64 20022 3478 1.19%
2025-05-20 17.86 17.65 0.02 0.11% 17.40 17.88 17201 3029 1.02%
2025-05-19 17.43 17.63 0.19 1.09% 17.03 17.92 23682 4112 1.41%
2025-05-16 17.11 17.44 0.23 1.34% 17.11 17.76 22559 3964 1.34%
2025-05-15 17.39 17.21 -0.31 -1.77% 17.16 17.58 17966 3103 1.07%
2025-05-14 17.68 17.52 -0.29 -1.63% 17.39 17.92 21917 3854 1.30%
2025-05-13 18.00 17.81 -0.12 -0.67% 17.65 18.12 21900 3910 1.30%
2025-05-12 17.55 17.93 0.67 3.88% 17.46 17.97 26432 4707 1.57%
2025-05-09 17.70 17.26 -0.49 -2.76% 17.12 17.87 27787 4819 1.65%
2025-05-08 17.36 17.75 0.39 2.25% 17.29 17.84 22828 4037 1.36%
2025-05-07 17.86 17.36 -0.34 -1.92% 17.20 17.96 28981 5077 1.72%
2025-05-06 17.08 17.70 0.74 4.36% 16.79 17.73 32134 5586 1.91%
2025-04-30 16.42 16.96 0.60 3.67% 16.20 17.06 31830 5337 1.89%
2025-04-29 15.60 16.36 0.66 4.20% 15.53 16.58 29994 4879 1.78%
2025-04-28 15.80 15.70 -0.18 -1.13% 15.60 16.00 17964 2823 1.07%
2025-04-25 16.22 15.88 -0.23 -1.43% 15.81 16.24 22038 3523 1.31%
2025-04-24 16.52 16.11 -0.54 -3.24% 15.96 16.64 29343 4783 1.74%