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
2026-03-20	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%
2026-03-13	17.290	17.090	-0.170	-0.98%	17.030	17.400	6479	1115	0.65%
2026-03-12	17.580	17.260	-0.190	-1.09%	17.180	17.580	5245	908	0.52%
2026-03-11	17.590	17.450	-0.070	-0.40%	17.450	17.750	6650	1169	0.66%
2026-03-10	17.430	17.520	0.260	1.51%	17.300	17.610	7311	1279	0.73%
2026-03-09	17.460	17.260	-0.400	-2.27%	16.970	17.530	9200	1581	0.92%
2026-03-06	17.610	17.660	-0.130	-0.73%	17.540	17.910	9039	1599	0.90%
2026-03-05	17.330	17.790	0.510	2.95%	17.330	17.880	12515	2220	1.25%
2026-03-04	17.400	17.280	0.020	0.12%	17.140	17.480	6369	1101	0.64%
2026-03-03	17.380	17.260	-0.140	-0.80%	17.260	17.720	9240	1611	0.92%
2026-03-02	17.580	17.400	-0.580	-3.23%	17.200	17.960	13975	2438	1.39%
2026-02-27	18.170	17.980	-0.270	-1.48%	17.920	18.270	11279	2027	1.13%
2026-02-26	18.250	18.250	0.110	0.61%	18.050	18.320	9586	1745	0.96%
2026-02-25	18.140	18.140	0.000	0.00%	18.070	18.250	7605	1380	0.76%
2026-02-24	18.500	18.140	0.190	1.06%	17.990	18.500	8996	1638	0.90%
2026-02-13	18.000	17.950	-0.040	-0.22%	17.920	18.200	6714	1211	0.67%
2026-02-12	18.010	17.990	-0.020	-0.11%	17.950	18.160	6848	1235	0.68%
2026-02-11	18.160	18.010	-0.050	-0.28%	17.970	18.200	5104	922	0.51%
2026-02-10	18.190	18.060	-0.090	-0.50%	18.010	18.250	4887	886	0.49%
2026-02-09	18.250	18.150	0.200	1.11%	17.960	18.270	6061	1101	0.60%
2026-02-06	17.900	17.950	0.020	0.11%	17.880	18.120	7230	1303	0.72%
2026-02-05	18.130	17.930	-0.310	-1.70%	17.910	18.180	7211	1299	0.72%
2026-02-04	18.320	18.240	-0.090	-0.49%	18.120	18.340	6614	1203	0.66%
2026-02-03	18.040	18.330	0.320	1.78%	18.010	18.410	9113	1660	0.91%
2026-02-02	18.410	18.010	-0.430	-2.33%	17.920	18.530	15247	2760	1.52%
2026-01-30	18.650	18.440	-0.430	-2.28%	18.380	18.810	15207	2823	1.52%
2026-01-29	18.830	18.870	-0.020	-0.11%	18.330	19.400	26066	4915	2.60%
2026-01-28	19.240	18.890	-0.280	-1.46%	18.810	19.450	14858	2822	1.48%
2026-01-27	18.620	19.170	0.390	2.08%	18.300	19.460	28014	5283	2.80%
2026-01-26	19.100	18.780	-0.350	-1.83%	18.620	19.250	15469	2908	1.54%
2026-01-23	18.970	19.130	0.240	1.27%	18.790	19.180	17512	3344	1.75%
2026-01-22	18.680	18.890	0.210	1.12%	18.550	18.900	11105	2075	1.11%
2026-01-21	18.490	18.680	0.100	0.54%	18.410	18.840	8913	1665	0.89%
2026-01-20	18.810	18.580	-0.110	-0.59%	18.440	18.870	11080	2059	1.11%
2026-01-19	19.000	18.690	-0.240	-1.27%	18.640	19.030	13911	2607	1.39%
2026-01-16	19.290	18.930	-0.260	-1.35%	18.880	19.310	15307	2903	1.53%
2026-01-15	19.070	19.190	0.060	0.31%	18.930	19.400	20295	3886	2.03%
2026-01-14	19.000	19.130	0.210	1.11%	18.750	19.350	27773	5309	2.77%
2026-01-13	19.600	18.920	-0.450	-2.32%	18.720	19.750	32036	6155	3.20%
2026-01-12	18.820	19.370	0.570	3.03%	18.700	19.500	36282	6954	3.62%
2026-01-09	18.620	18.800	0.080	0.43%	18.560	18.910	20248	3796	2.02%
2026-01-08	18.410	18.720	0.240	1.30%	18.310	18.900	23847	4441	2.38%
2026-01-07	18.580	18.480	-0.100	-0.54%	18.430	19.120	23716	4446	2.37%
2026-01-06	18.410	18.580	0.270	1.47%	18.210	18.580	19381	3576	1.93%
2026-01-05	18.200	18.310	0.070	0.38%	17.930	18.450	19025	3480	1.90%
2025-12-31	18.170	18.240	0.330	1.84%	18.070	18.810	20107	3691	2.01%
2025-12-30	17.800	17.910	0.110	0.62%	17.720	18.190	14917	2678	1.49%
2025-12-29	18.330	17.800	-0.520	-2.84%	17.720	18.440	25893	4647	2.58%
2025-12-26	18.620	18.320	-0.350	-1.87%	18.310	18.820	16157	2989	1.61%
2025-12-25	18.780	18.670	0.020	0.11%	18.510	18.970	12126	2267	1.21%
2025-12-24	18.470	18.650	0.050	0.27%	18.440	18.860	12482	2320	1.25%
2025-12-23	19.280	18.600	-0.470	-2.46%	18.530	19.280	25108	4703	2.51%
2025-12-22	18.900	19.070	-0.010	-0.05%	18.880	19.300	17848	3404	1.78%
2025-12-19	18.960	19.080	0.160	0.85%	18.830	19.380	23255	4456	2.32%
2025-12-18	18.890	18.920	-0.070	-0.37%	18.710	19.120	22077	4166	2.20%
2025-12-17	19.420	18.990	-0.480	-2.47%	18.680	19.780	34607	6638	3.45%
2025-12-16	19.280	19.470	0.060	0.31%	19.040	19.790	30608	5947	3.05%
2025-12-15	19.010	19.410	0.400	2.10%	18.900	19.840	36842	7141	3.68%
2025-12-12	19.470	19.010	-0.640	-3.26%	18.760	19.760	45216	8696	4.51%