豪恩汽电(301488)股票行情
豪恩汽电(301488)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 129.00 | 126.38 | -3.86 | -2.96% | 125.85 | 129.29 | 15559 | 19826.62 | 6.65% | 0.00 |
| 2025-12-12 | 129.89 | 130.24 | -0.21 | -0.16% | 128.51 | 131.60 | 14648 | 19084.72 | 6.26% | 0.00 |
| 2025-12-11 | 134.06 | 130.45 | -3.79 | -2.82% | 130.43 | 135.00 | 15800 | 20863.67 | 6.75% | 0.00 |
| 2025-12-10 | 134.37 | 134.24 | -0.54 | -0.40% | 132.51 | 135.88 | 14905 | 19960.63 | 6.37% | 0.00 |
| 2025-12-09 | 135.44 | 134.78 | -2.07 | -1.51% | 134.36 | 138.00 | 20064 | 27229.55 | 8.57% | 2.00 |
| 2025-12-08 | 134.28 | 136.85 | 2.90 | 2.16% | 132.51 | 138.38 | 28682 | 39093.97 | 12.25% | 0.00 |
| 2025-12-05 | 129.71 | 133.95 | 0.83 | 0.62% | 128.40 | 135.83 | 28892 | 38064.43 | 12.34% | 1.00 |
| 2025-12-04 | 133.59 | 133.12 | 4.17 | 3.23% | 131.00 | 136.00 | 35539 | 47609.82 | 15.18% | 2.00 |
| 2025-12-03 | 133.87 | 128.95 | -4.84 | -3.62% | 127.21 | 136.88 | 26807 | 35031.43 | 11.45% | 10.00 |
| 2025-12-02 | 139.36 | 133.79 | -7.48 | -5.29% | 133.23 | 140.23 | 34820 | 47138.38 | 14.87% | 0.00 |
| 2025-12-01 | 141.01 | 141.27 | -7.75 | -5.20% | 139.78 | 143.50 | 55328 | 78182.93 | 23.63% | 4.00 |
| 2025-11-28 | 136.99 | 149.02 | 16.93 | 12.82% | 136.35 | 151.48 | 77748 | 111343.66 | 33.21% | 0.00 |
| 2025-11-27 | 129.35 | 132.09 | 2.20 | 1.69% | 128.20 | 134.83 | 23117 | 30652.02 | 9.87% | 0.00 |
| 2025-11-26 | 129.82 | 129.89 | 0.07 | 0.05% | 128.03 | 132.78 | 16480 | 21606.34 | 7.04% | 1.00 |
| 2025-11-25 | 128.80 | 129.82 | 2.91 | 2.29% | 128.80 | 131.18 | 16085 | 20878.45 | 6.87% | 0.00 |
| 2025-11-24 | 125.70 | 126.91 | 2.02 | 1.62% | 124.18 | 128.50 | 17068 | 21555.41 | 7.29% | 0.00 |
| 2025-11-21 | 127.00 | 124.89 | -4.01 | -3.11% | 124.56 | 129.12 | 20971 | 26545.08 | 8.96% | 0.00 |
| 2025-11-20 | 131.00 | 128.90 | -0.45 | -0.35% | 128.33 | 132.58 | 16365 | 21280.99 | 6.99% | 10.00 |
| 2025-11-19 | 131.35 | 129.35 | -1.98 | -1.51% | 129.10 | 132.33 | 13250 | 17280.45 | 5.66% | 0.00 |
| 2025-11-18 | 132.01 | 131.33 | -1.42 | -1.07% | 130.62 | 134.22 | 14675 | 19418.19 | 6.27% | 47.00 |
| 2025-11-17 | 131.92 | 132.75 | 0.95 | 0.72% | 131.34 | 133.75 | 13762 | 18249.54 | 5.88% | 0.00 |
| 2025-11-14 | 133.00 | 131.80 | -3.20 | -2.37% | 131.80 | 135.48 | 16117 | 21475.68 | 6.88% | 0.00 |
| 2025-11-13 | 134.04 | 135.00 | 0.01 | 0.01% | 133.94 | 136.20 | 17838 | 24086.09 | 7.62% | 2.00 |
| 2025-11-12 | 137.77 | 134.99 | -4.91 | -3.51% | 133.60 | 138.37 | 26373 | 35741.60 | 11.26% | 0.00 |
| 2025-11-11 | 145.00 | 139.90 | -4.16 | -2.89% | 137.16 | 145.58 | 35775 | 50046.29 | 15.28% | 0.00 |
| 2025-11-10 | 149.79 | 144.06 | -7.14 | -4.72% | 142.60 | 152.50 | 40542 | 59105.52 | 17.32% | 1.00 |
| 2025-11-07 | 158.00 | 151.20 | -3.51 | -2.27% | 146.42 | 158.66 | 54841 | 83147.04 | 23.42% | 0.00 |
| 2025-11-06 | 148.42 | 154.71 | 4.96 | 3.31% | 146.38 | 157.15 | 41827 | 63513.14 | 17.87% | 1.00 |
| 2025-11-05 | 142.00 | 149.75 | 4.66 | 3.21% | 142.00 | 158.00 | 39843 | 60420.26 | 17.02% | 1.00 |
| 2025-11-04 | 152.61 | 145.09 | -7.52 | -4.93% | 143.80 | 153.81 | 33395 | 48855.79 | 14.26% | 2.00 |
| 2025-11-03 | 155.76 | 152.61 | -3.38 | -2.17% | 150.50 | 157.22 | 37170 | 56966.05 | 15.88% | 0.00 |
| 2025-10-31 | 142.61 | 155.99 | 12.24 | 8.51% | 142.61 | 160.30 | 69590 | 107652.39 | 29.72% | 5.00 |
| 2025-10-30 | 152.00 | 143.75 | -9.61 | -6.27% | 143.50 | 152.90 | 42942 | 62739.37 | 18.34% | 1.00 |
| 2025-10-29 | 151.77 | 153.36 | 2.76 | 1.83% | 147.51 | 153.60 | 35852 | 54103.09 | 15.31% | 52.00 |
| 2025-10-28 | 153.39 | 150.60 | -1.92 | -1.26% | 149.08 | 156.46 | 37079 | 56468.47 | 15.84% | 0.00 |
| 2025-10-27 | 155.00 | 152.52 | -1.17 | -0.76% | 150.38 | 157.20 | 36791 | 56331.05 | 15.71% | 1.00 |
| 2025-10-24 | 146.52 | 153.69 | 7.77 | 5.32% | 145.82 | 153.69 | 35752 | 53632.15 | 15.27% | 6.00 |
| 2025-10-23 | 152.29 | 145.92 | -3.47 | -2.32% | 144.55 | 152.95 | 29762 | 43698.51 | 12.71% | 0.00 |
| 2025-10-22 | 147.52 | 149.39 | -3.30 | -2.16% | 146.50 | 150.80 | 27177 | 40352.65 | 11.61% | 1.00 |
| 2025-10-21 | 149.00 | 152.69 | 2.84 | 1.90% | 145.17 | 153.12 | 27712 | 41477.51 | 11.84% | 0.00 |
| 2025-10-20 | 150.00 | 149.85 | -0.05 | -0.03% | 149.21 | 155.27 | 24262 | 36794.21 | 10.36% | 0.00 |
| 2025-10-17 | 153.30 | 149.90 | -4.84 | -3.13% | 149.33 | 154.99 | 23996 | 36289.98 | 10.25% | 1.00 |
| 2025-10-16 | 154.50 | 154.74 | -2.06 | -1.31% | 153.54 | 158.98 | 31368 | 49014.33 | 13.40% | 5.00 |
| 2025-10-15 | 149.90 | 156.80 | 7.80 | 5.23% | 148.15 | 157.00 | 37157 | 57140.15 | 15.87% | 18.00 |
| 2025-10-14 | 157.00 | 149.00 | -5.80 | -3.75% | 148.10 | 157.80 | 29813 | 45427.20 | 12.73% | 5.05 |
| 2025-10-13 | 151.31 | 154.80 | -4.20 | -2.64% | 151.31 | 157.90 | 33859 | 52294.08 | 14.46% | 0.00 |
| 2025-10-10 | 165.20 | 159.00 | -7.91 | -4.74% | 158.40 | 165.55 | 39091 | 63044.43 | 16.70% | 25.00 |
| 2025-10-09 | 168.00 | 166.91 | -4.99 | -2.90% | 164.00 | 169.92 | 47287 | 78624.30 | 20.20% | 2.00 |
| 2025-09-30 | 180.36 | 171.90 | -6.66 | -3.73% | 170.50 | 180.87 | 46003 | 79617.36 | 19.65% | 9.00 |
| 2025-09-29 | 177.16 | 178.56 | 6.56 | 3.81% | 172.81 | 179.99 | 44191 | 77905.66 | 18.88% | 3.00 |
| 2025-09-26 | 175.02 | 172.00 | -3.08 | -1.76% | 172.00 | 185.20 | 50869 | 90748.92 | 21.73% | 0.00 |
| 2025-09-25 | 176.71 | 175.08 | -3.17 | -1.78% | 174.83 | 180.88 | 46375 | 82286.96 | 19.81% | 5.00 |
| 2025-09-24 | 187.00 | 178.25 | -14.13 | -7.34% | 173.00 | 187.00 | 67092 | 118943.13 | 28.66% | 4.00 |
| 2025-09-23 | 179.00 | 192.38 | 8.07 | 4.38% | 179.00 | 194.52 | 69010 | 130439.40 | 29.48% | 26.00 |
| 2025-09-22 | 187.04 | 184.31 | 0.23 | 0.12% | 182.00 | 189.19 | 59349 | 110188.98 | 25.35% | 10.00 |
| 2025-09-19 | 198.00 | 184.08 | -24.92 | -11.92% | 181.02 | 198.40 | 81762 | 153484.80 | 34.92% | 3.00 |
| 2025-09-18 | 213.20 | 209.00 | -9.03 | -4.14% | 200.00 | 218.50 | 102998 | 212363.94 | 43.99% | 5.00 |
| 2025-09-17 | 196.02 | 218.03 | 27.15 | 14.22% | 192.44 | 222.22 | 108183 | 221922.81 | 46.21% | 1.00 |
| 2025-09-16 | 184.00 | 190.88 | 12.73 | 7.15% | 181.11 | 203.15 | 102268 | 195634.19 | 43.68% | 0.00 |
| 2025-09-15 | 163.00 | 178.15 | 19.03 | 11.96% | 160.50 | 190.94 | 106115 | 192780.14 | 45.32% | 6.00 |
| 2025-09-12 | 147.00 | 159.12 | 12.09 | 8.22% | 143.81 | 168.86 | 85554 | 133653.64 | 36.54% | 32.00 |
| 2025-09-11 | 139.00 | 147.03 | 9.78 | 7.13% | 135.00 | 149.77 | 75746 | 107861.21 | 32.35% | 1.00 |
| 2025-09-10 | 139.50 | 137.25 | -8.73 | -5.98% | 132.00 | 139.80 | 72870 | 99109.22 | 31.12% | 13.00 |
| 2025-09-09 | 142.29 | 145.98 | 3.99 | 2.81% | 141.00 | 152.90 | 76685 | 112484.88 | 32.75% | 0.00 |
| 2025-09-08 | 143.94 | 141.99 | -5.96 | -4.03% | 136.75 | 146.00 | 86434 | 121784.68 | 36.92% | 15.00 |
| 2025-09-05 | 129.00 | 147.95 | 21.35 | 16.86% | 128.00 | 151.00 | 103784 | 144161.69 | 44.33% | 18.00 |
| 2025-09-04 | 127.50 | 126.60 | -3.25 | -2.50% | 121.00 | 139.00 | 95325 | 123707.20 | 40.72% | 3.00 |
| 2025-09-03 | 130.14 | 129.85 | -0.04 | -0.03% | 128.00 | 143.90 | 110401 | 148557.80 | 47.16% | 4.00 |
| 2025-09-02 | 117.11 | 129.89 | 12.89 | 11.02% | 116.10 | 139.98 | 121433 | 151993.83 | 51.87% | 4.00 |
| 2025-09-01 | 120.13 | 117.00 | -6.05 | -4.92% | 115.20 | 128.50 | 100589 | 120726.39 | 42.96% | 10.00 |
| 2025-08-29 | 126.97 | 123.05 | 7.72 | 6.69% | 117.89 | 131.95 | 128338 | 160366.39 | 54.82% | 0.00 |
| 2025-08-28 | 104.10 | 115.33 | 19.22 | 20.00% | 100.91 | 115.33 | 64414 | 70265.41 | 27.51% | 0.00 |
| 2025-08-27 | 85.25 | 96.11 | 16.02 | 20.00% | 81.82 | 96.11 | 115690 | 105221.20 | 49.41% | 2.00 |
| 2025-08-26 | 80.02 | 80.09 | 0.54 | 0.68% | 78.78 | 83.00 | 37541 | 30155.33 | 16.04% | 0.00 |
| 2025-08-25 | 77.84 | 79.55 | 1.81 | 2.33% | 77.83 | 82.13 | 41543 | 33175.52 | 17.74% | 0.00 |
| 2025-08-22 | 78.21 | 77.74 | -0.71 | -0.91% | 77.22 | 78.58 | 26185 | 20411.19 | 11.18% | 0.00 |
| 2025-08-21 | 80.40 | 78.45 | -2.02 | -2.51% | 77.97 | 81.43 | 37172 | 29365.21 | 15.88% | 0.00 |
| 2025-08-20 | 77.91 | 80.47 | 2.09 | 2.67% | 77.30 | 81.22 | 43318 | 34604.91 | 18.50% | 0.00 |
| 2025-08-19 | 76.39 | 78.38 | 1.46 | 1.90% | 75.31 | 78.94 | 35132 | 27194.31 | 15.01% | 1.00 |
| 2025-08-18 | 77.30 | 76.92 | -0.03 | -0.04% | 76.30 | 77.99 | 32186 | 24830.41 | 13.75% | 0.00 |
深证大盘股票行情在线 K线走势图
豪恩汽电(301488)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
