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
2025-04-03	31.610	30.630	-0.880	-2.79%	30.200	31.750	11268	3487	1.57%
2025-04-02	31.760	31.510	-0.250	-0.79%	31.300	32.160	8343	2643	1.17%
2025-04-01	31.850	31.760	0.260	0.83%	31.300	32.060	11147	3537	1.56%
2025-03-31	31.350	31.500	-0.430	-1.35%	30.490	31.690	15148	4692	2.12%
2025-03-28	33.240	31.930	-1.720	-5.11%	31.930	33.840	16306	5358	6.66%
2025-03-27	34.570	33.650	-1.450	-4.13%	32.780	34.570	23367	7837	9.54%
2025-03-26	36.100	35.100	-0.910	-2.53%	35.010	36.370	13904	4972	5.67%
2025-03-25	34.800	36.010	1.120	3.21%	34.400	36.250	23631	8402	9.64%
2025-03-24	34.660	34.890	0.580	1.69%	32.950	35.120	18486	6286	7.54%
2025-03-21	35.660	34.310	-1.650	-4.59%	33.770	35.910	24414	8489	9.96%
2025-03-20	38.580	35.960	-1.830	-4.84%	35.800	38.820	31493	11756	12.85%
2025-03-19	41.760	37.790	-3.600	-8.70%	37.720	41.870	37096	14632	15.14%
2025-03-18	42.010	41.390	-1.230	-2.89%	40.620	42.700	32107	13360	13.10%
2025-03-17	40.770	42.620	1.850	4.54%	39.600	43.980	48996	20597	20.00%
2025-03-14	38.500	40.770	1.910	4.92%	38.000	41.390	57301	22648	23.39%
2025-03-13	36.550	38.860	2.080	5.66%	35.700	38.860	49420	18598	20.17%
2025-03-12	38.110	36.780	-1.020	-2.70%	36.720	38.290	36899	13814	15.06%
2025-03-11	35.200	37.800	1.970	5.50%	34.800	38.000	50995	18818	20.81%
2025-03-10	35.060	35.830	0.540	1.53%	34.880	35.960	25142	8921	10.26%
2025-03-07	34.600	35.290	0.600	1.73%	34.200	35.960	33689	11882	13.75%
2025-03-06	35.560	34.690	-0.690	-1.95%	34.050	35.680	30647	10649	12.51%
2025-03-05	35.970	35.380	-0.330	-0.92%	34.720	35.980	32483	11485	13.26%
2025-03-04	33.500	35.710	1.560	4.57%	33.180	35.800	39596	13870	16.16%
2025-03-03	33.640	34.150	0.990	2.99%	32.320	34.580	28732	9652	11.73%
2025-02-28	33.900	33.160	-0.510	-1.51%	32.900	35.700	38784	13383	15.83%
2025-02-27	33.880	33.670	0.150	0.45%	32.460	33.890	24184	8012	9.87%
2025-02-26	33.810	33.520	-0.190	-0.56%	33.510	34.360	29313	9922	11.96%
2025-02-25	32.100	33.710	0.990	3.03%	31.810	33.800	25892	8591	10.57%
2025-02-24	33.650	32.720	-0.760	-2.27%	32.370	33.720	21836	7212	8.91%
2025-02-21	34.100	33.480	-0.200	-0.59%	32.920	34.150	26267	8789	10.72%
2025-02-20	33.200	33.680	0.760	2.31%	32.920	33.960	29570	9899	12.07%
2025-02-19	31.650	32.920	1.760	5.65%	31.030	32.940	20690	6649	8.44%
2025-02-18	32.800	31.160	-1.730	-5.26%	31.130	33.170	19004	6149	7.76%
2025-02-17	32.280	32.890	0.780	2.43%	31.610	33.200	20828	6773	8.50%
2025-02-14	32.440	32.110	-0.870	-2.64%	31.900	33.220	21101	6840	8.61%
2025-02-13	34.600	32.980	-1.270	-3.71%	32.800	34.770	28768	9632	11.74%
2025-02-12	33.330	34.250	-0.950	-2.70%	33.320	34.720	43981	14909	17.95%
2025-02-11	31.470	35.200	4.420	14.36%	30.950	36.970	79378	27186	32.40%
2025-02-10	30.190	30.780	0.330	1.08%	30.000	30.970	23194	7081	9.47%
2025-02-07	29.480	30.450	0.650	2.18%	29.220	31.470	37600	11441	15.35%
2025-02-06	27.750	29.800	2.300	8.36%	27.260	30.280	28047	8151	11.45%
2025-02-05	28.050	27.500	-0.450	-1.61%	27.300	28.650	10908	3013	4.45%
2025-01-27	29.810	27.950	-1.570	-5.32%	27.890	29.970	17174	4905	7.01%
2025-01-24	29.000	29.520	-0.190	-0.64%	28.950	29.940	14440	4256	5.89%
2025-01-23	30.020	29.710	0.160	0.54%	29.570	30.590	17067	5131	6.97%
2025-01-22	30.280	29.550	-1.590	-5.11%	29.120	30.470	26064	7752	10.64%
2025-01-21	29.100	31.140	2.140	7.38%	29.070	31.480	37655	11445	15.37%
2025-01-20	28.220	29.000	0.960	3.42%	28.150	29.460	17535	5066	7.16%
2025-01-17	28.510	28.040	-0.770	-2.67%	27.950	28.680	14599	4123	5.96%
2025-01-16	29.300	28.810	0.160	0.56%	28.400	29.690	17506	5073	7.15%
2025-01-15	28.000	28.650	0.650	2.32%	27.730	30.750	28378	8331	11.58%
2025-01-14	25.800	28.000	2.400	9.38%	25.580	28.080	20241	5467	8.26%
2025-01-13	26.880	25.600	-1.470	-5.43%	25.530	26.880	12244	3182	5.00%
2025-01-10	29.590	27.070	-2.460	-8.33%	27.070	29.700	19845	5606	8.10%
2025-01-09	29.500	29.530	-0.030	-0.10%	29.000	30.450	18937	5661	7.73%
2025-01-08	30.000	29.560	-0.590	-1.96%	28.380	30.000	16483	4821	6.73%
2025-01-07	29.730	30.150	0.420	1.41%	28.680	30.200	20053	5865	8.18%
2025-01-06	28.210	29.730	0.750	2.59%	28.160	30.360	24157	7179	9.86%
2025-01-03	27.630	28.980	1.380	5.00%	27.600	30.000	27483	7931	11.22%
2025-01-02	28.720	27.600	-0.970	-3.40%	27.350	28.790	15675	4405	6.40%
2024-12-31	28.090	28.570	0.870	3.14%	27.200	28.880	21817	6178	8.90%
2024-12-30	27.500	27.700	0.950	3.55%	27.120	28.880	21451	6029	8.76%
2024-12-27	26.990	26.750	-0.320	-1.18%	26.600	27.670	10507	2859	4.29%
2024-12-26	26.230	27.070	0.830	3.16%	26.150	27.900	14776	3987	6.03%
2024-12-25	27.960	26.240	-1.430	-5.17%	26.240	27.960	10131	2695	4.13%