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
2026-05-06	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%
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%