豪声电子 (838701) - 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
2025-08-01	19.210	19.290	0.120	0.63%	19.080	19.470	7383	1424	0.74%
2025-07-31	19.500	19.170	-0.330	-1.69%	19.110	19.770	9046	1754	0.90%
2025-07-30	19.770	19.500	-0.270	-1.37%	19.210	19.790	9778	1910	0.98%
2025-07-29	20.130	19.770	-0.360	-1.79%	19.630	20.130	13598	2687	1.36%
2025-07-28	20.080	20.130	0.170	0.85%	20.000	20.380	14929	3013	1.49%
2025-07-25	19.910	19.960	0.090	0.45%	19.790	20.140	7414	1478	0.74%
2025-07-24	19.680	19.870	0.190	0.97%	19.640	19.930	8389	1659	0.84%
2025-07-23	19.810	19.680	-0.230	-1.16%	19.610	20.110	12013	2385	1.20%
2025-07-22	20.170	19.910	-0.120	-0.60%	19.750	20.180	10737	2135	1.07%
2025-07-21	19.710	20.030	0.170	0.86%	19.620	20.060	13325	2652	1.33%
2025-07-18	19.880	19.860	-0.120	-0.60%	19.730	20.150	7068	1402	0.71%
2025-07-17	19.700	19.980	0.250	1.27%	19.610	20.080	8255	1647	0.82%
2025-07-16	19.690	19.730	0.050	0.25%	19.680	19.930	4850	959	0.48%
2025-07-15	19.900	19.680	-0.250	-1.25%	19.610	19.980	6764	1334	0.68%
2025-07-14	19.980	19.930	0.030	0.15%	19.830	20.100	6239	1243	0.62%
2025-07-11	19.940	19.900	-0.040	-0.20%	19.710	20.180	8633	1722	0.86%
2025-07-10	19.920	19.940	-0.060	-0.30%	19.610	20.390	10557	2091	1.05%
2025-07-09	20.280	20.000	-0.180	-0.89%	19.750	20.540	12444	2503	1.24%
2025-07-08	19.780	20.180	0.540	2.75%	19.640	20.380	16903	3405	1.69%
2025-07-07	19.630	19.640	-0.160	-0.81%	19.500	19.920	8241	1617	0.82%
2025-07-04	19.820	19.800	-0.570	-2.80%	19.800	20.370	10598	2117	1.06%
2025-07-03	20.210	20.370	0.420	2.11%	19.890	20.750	16710	3409	1.67%
2025-07-02	20.720	19.950	-0.710	-3.44%	19.840	20.720	18097	3638	1.81%
2025-07-01	20.920	20.660	-0.340	-1.62%	20.530	20.920	16885	3342	1.69%
2025-06-30	20.880	21.000	0.110	0.53%	20.400	21.180	18334	3778	1.83%
2025-06-27	29.610	29.550	0.380	1.30%	29.000	29.880	18342	5416	2.56%
2025-06-26	29.200	29.170	0.110	0.38%	28.830	29.560	14645	4283	2.05%
2025-06-25	28.990	29.060	0.180	0.62%	28.430	29.140	10812	3118	1.51%
2025-06-24	27.900	28.880	0.900	3.22%	27.890	28.880	11555	3308	1.61%
2025-06-23	27.240	27.980	0.480	1.75%	26.660	27.980	10424	2846	1.46%
2025-06-20	28.350	27.500	-0.970	-3.41%	27.430	28.880	8202	2290	1.15%
2025-06-19	29.650	28.470	-1.020	-3.46%	28.320	29.660	13340	3860	1.86%
2025-06-18	28.010	29.490	1.470	5.25%	27.800	29.790	26665	7730	3.73%
2025-06-17	27.890	28.020	0.320	1.16%	27.500	28.750	9360	2638	1.31%
2025-06-16	27.280	27.700	0.090	0.33%	27.280	27.910	6754	1858	0.94%
2025-06-13	28.620	27.610	-0.960	-3.36%	27.610	28.620	9980	2792	1.39%
2025-06-12	28.530	28.570	-0.200	-0.70%	28.480	28.970	7752	2222	1.08%
2025-06-11	28.590	28.770	0.310	1.09%	28.320	28.980	8230	2362	1.15%
2025-06-10	29.130	28.460	-0.760	-2.60%	28.280	29.370	10265	2949	1.43%
2025-06-09	28.840	29.220	0.390	1.35%	28.840	29.580	11956	3500	1.67%
2025-06-06	29.010	28.830	0.050	0.17%	28.560	29.300	8080	2330	1.13%
2025-06-05	28.770	28.780	0.220	0.77%	28.200	28.830	9665	2762	1.35%
2025-06-04	28.280	28.560	0.360	1.28%	28.140	28.650	6797	1936	0.95%
2025-06-03	27.710	28.200	0.260	0.93%	27.430	28.270	5866	1645	0.82%
2025-05-30	27.960	27.940	-0.140	-0.50%	27.920	28.500	10226	2881	1.43%
2025-05-29	27.270	28.080	0.730	2.67%	27.270	28.100	10855	3016	1.52%
2025-05-28	28.130	27.350	-0.800	-2.84%	27.010	28.450	7749	2150	1.08%
2025-05-27	28.400	28.150	-0.150	-0.53%	27.860	28.640	6639	1874	0.93%
2025-05-26	27.550	28.300	0.590	2.13%	27.160	28.300	10183	2826	1.42%
2025-05-23	28.500	27.710	-1.020	-3.55%	27.690	29.190	12415	3525	1.73%
2025-05-22	29.250	28.730	-1.020	-3.43%	28.340	29.750	14485	4209	2.02%
2025-05-21	30.000	29.750	-0.350	-1.16%	29.700	30.270	12490	3736	1.74%
2025-05-20	29.480	30.100	0.840	2.87%	29.170	30.100	15765	4698	2.20%
2025-05-19	29.600	29.260	-0.100	-0.34%	28.650	29.770	10721	3119	1.50%
2025-05-16	29.600	29.360	-0.380	-1.28%	29.180	29.950	12934	3823	1.81%
2025-05-15	31.240	29.740	-0.860	-2.81%	29.670	31.240	14763	4458	2.06%
2025-05-14	30.800	30.600	-0.050	-0.16%	29.850	30.970	16838	5088	2.35%
2025-05-13	31.800	30.650	-0.300	-0.97%	30.500	32.190	20924	6549	2.92%
2025-05-12	29.900	30.950	1.440	4.88%	29.800	30.980	22633	6873	3.16%
2025-05-09	30.050	29.510	-0.350	-1.17%	29.360	30.290	12091	3589	1.69%
2025-05-08	29.450	29.860	-0.020	-0.07%	29.300	30.100	14446	4310	2.02%
2025-05-07	30.850	29.880	-0.220	-0.73%	29.320	31.130	23723	7150	3.31%
2025-05-06	29.230	30.100	1.100	3.79%	28.610	30.100	31257	9189	4.37%
2025-04-30	30.310	29.000	-2.350	-7.50%	27.700	30.330	49526	14132	6.92%
2025-04-29	30.790	31.350	0.530	1.72%	30.300	32.130	11529	3622	1.61%
2025-04-28	32.030	30.820	-1.410	-4.37%	30.530	32.360	13517	4230	1.89%
2025-04-25	31.310	32.230	0.650	2.06%	31.310	33.220	16877	5455	2.36%
2025-04-24	33.800	31.580	-2.360	-6.95%	31.360	33.800	24612	7972	3.44%