豪声电子 (920701) - 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
2026-06-22	12.090	12.390	0.300	2.48%	11.020	12.500	12132	1444	1.21%
2026-06-18	12.430	12.090	-0.320	-2.58%	12.000	12.440	6583	801	0.66%
2026-06-17	12.620	12.410	-0.250	-1.97%	12.370	12.790	5907	740	0.59%
2026-06-16	12.520	12.660	0.140	1.12%	12.520	12.780	4535	574	0.45%
2026-06-15	12.370	12.520	0.170	1.38%	12.370	12.680	4174	523	0.42%
2026-06-12	12.410	12.350	0.060	0.49%	12.300	12.670	6778	847	0.68%
2026-06-11	13.020	12.290	-0.720	-5.53%	12.280	13.020	8353	1038	0.83%
2026-06-10	13.630	13.010	-0.520	-3.84%	12.950	13.630	5686	748	0.57%
2026-06-09	13.460	13.530	0.030	0.22%	13.230	13.930	6053	824	0.60%
2026-06-08	13.150	13.500	0.130	0.97%	13.020	13.860	9408	1273	0.94%
2026-06-05	13.000	13.370	0.370	2.85%	12.870	13.800	9621	1293	0.96%
2026-06-04	13.410	13.000	-0.510	-3.77%	12.850	13.540	10588	1381	1.06%
2026-06-03	13.790	13.510	-0.350	-2.53%	13.230	14.040	12615	1723	1.26%
2026-06-02	13.350	13.860	0.440	3.28%	13.150	14.090	11559	1586	1.15%
2026-06-01	12.910	13.420	0.460	3.55%	12.910	13.650	9553	1280	0.95%
2026-05-29	12.990	12.960	-0.030	-0.23%	12.780	13.470	8352	1091	0.83%
2026-05-28	12.780	12.990	0.360	2.85%	12.360	13.370	9382	1204	0.94%
2026-05-27	13.410	12.630	-0.780	-5.82%	12.370	13.420	16604	2109	1.66%
2026-05-26	14.250	13.410	-1.030	-7.13%	13.210	14.250	18200	2471	1.82%
2026-05-25	14.600	14.440	-0.210	-1.43%	14.260	14.780	6444	930	0.64%
2026-05-22	14.650	14.650	-0.020	-0.14%	14.510	14.870	4214	617	0.42%
2026-05-21	15.410	14.670	-0.150	-1.01%	14.600	15.410	6325	948	0.63%
2026-05-20	14.990	14.820	-0.270	-1.79%	14.800	15.100	4550	678	0.45%
2026-05-19	14.860	15.090	0.350	2.37%	14.820	15.150	5236	787	0.52%
2026-05-18	15.150	14.740	-0.440	-2.90%	14.730	15.150	7481	1111	0.75%
2026-05-15	15.290	15.180	-0.360	-2.32%	15.000	15.570	11069	1682	1.10%
2026-05-14	15.450	15.540	0.090	0.58%	15.110	16.440	15403	2415	1.54%
2026-05-13	15.120	15.450	0.410	2.73%	14.930	15.630	9628	1478	0.96%
2026-05-12	15.580	15.040	-0.480	-3.09%	15.000	15.680	8803	1345	0.88%
2026-05-11	15.370	15.520	0.150	0.98%	15.110	15.600	10064	1549	1.00%
2026-05-08	15.140	15.370	0.250	1.65%	14.690	15.500	7533	1151	0.75%
2026-05-07	15.000	15.120	0.280	1.89%	14.840	15.340	9236	1397	0.92%
2026-05-06	14.540	14.840	0.400	2.77%	14.540	14.920	7568	1122	0.76%
2026-04-30	14.400	14.440	0.030	0.21%	14.210	14.680	7860	1135	0.78%
2026-04-29	14.880	14.410	-0.640	-4.25%	14.150	14.910	17328	2492	1.73%
2026-04-28	15.330	15.050	-0.360	-2.34%	15.010	15.540	4208	639	0.42%
2026-04-27	15.460	15.410	-0.040	-0.26%	15.090	15.660	6283	962	0.63%
2026-04-24	15.700	15.450	-0.430	-2.71%	15.400	15.740	5186	807	0.52%
2026-04-23	16.340	15.880	-0.380	-2.34%	15.790	16.480	7194	1149	0.72%
2026-04-22	16.070	16.260	0.170	1.06%	15.810	16.320	6261	1013	0.62%
2026-04-21	16.260	16.090	-0.400	-2.43%	15.950	16.330	6518	1048	0.65%
2026-04-20	16.240	16.490	0.290	1.79%	16.060	16.730	11783	1944	1.18%
2026-04-17	15.570	16.200	0.620	3.98%	15.420	16.370	12247	1958	1.22%
2026-04-16	15.570	15.580	0.010	0.06%	15.390	15.700	4605	715	0.46%
2026-04-15	15.780	15.570	0.020	0.13%	15.400	15.780	4040	629	0.40%
2026-04-14	15.650	15.550	0.120	0.78%	15.420	15.650	3030	469	0.30%
2026-04-13	15.550	15.430	-0.120	-0.77%	15.260	15.550	4934	758	0.49%
2026-04-10	15.280	15.550	0.270	1.77%	15.280	15.700	6670	1038	0.67%
2026-04-09	15.480	15.280	-0.400	-2.55%	15.240	15.720	7496	1157	0.75%
2026-04-08	15.350	15.680	0.600	3.98%	15.300	15.780	8354	1302	0.83%
2026-04-07	14.930	15.080	0.080	0.53%	14.910	15.210	3886	585	0.39%
2026-04-03	15.380	15.000	-0.160	-1.06%	14.870	15.470	6034	910	0.60%
2026-04-02	15.280	15.160	-0.170	-1.11%	15.090	15.750	7511	1157	0.75%
2026-04-01	15.260	15.330	0.290	1.93%	15.080	15.450	6139	937	0.61%
2026-03-31	15.000	15.040	0.020	0.13%	15.000	15.360	4499	682	0.45%
2026-03-30	15.310	15.020	-0.520	-3.35%	14.980	15.400	9163	1383	0.91%
2026-03-27	15.450	15.540	0.090	0.58%	15.060	15.610	6404	987	0.64%
2026-03-26	15.420	15.450	0.070	0.46%	15.360	16.270	14020	2215	1.40%
2026-03-25	15.180	15.380	0.210	1.38%	15.040	15.570	7718	1188	0.77%
2026-03-24	15.020	15.170	0.380	2.57%	14.790	15.270	7189	1081	0.72%
2026-03-23	15.850	14.790	-1.120	-7.04%	14.510	15.850	12773	1935	1.27%
2026-03-20	15.940	15.910	-0.030	-0.19%	15.910	16.480	9216	1496	0.92%
2026-03-19	16.600	15.940	-0.840	-5.01%	15.880	16.610	10907	1762	1.09%
2026-03-18	16.700	16.780	0.070	0.42%	16.530	16.920	5367	897	0.54%
2026-03-17	17.230	16.710	-0.350	-2.05%	16.660	17.230	6762	1141	0.67%
2026-03-16	17.160	17.060	-0.030	-0.18%	16.930	17.250	4148	707	0.41%