豪森智能(688529)股票行情
豪森智能(688529)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 |
|---|
| 2025-04-18 | 15.93 | 15.96 | 0.01 | 0.06% | 15.73 | 16.15 | 14684 | 2338.75 | 0.87% | 0.00 |
| 2025-04-17 | 15.70 | 15.95 | 0.05 | 0.31% | 15.70 | 16.16 | 17369 | 2782.54 | 1.03% | 0.00 |
| 2025-04-16 | 16.46 | 15.90 | -0.62 | -3.75% | 15.55 | 16.46 | 30074 | 4803.51 | 1.79% | 0.00 |
| 2025-04-15 | 16.38 | 16.52 | 0.22 | 1.35% | 16.09 | 16.61 | 23661 | 3867.56 | 1.41% | 0.00 |
| 2025-04-14 | 16.73 | 16.30 | -0.16 | -0.97% | 16.20 | 16.82 | 34165 | 5646.83 | 2.03% | 0.00 |
| 2025-04-11 | 15.98 | 16.46 | 0.26 | 1.60% | 15.94 | 16.60 | 23147 | 3795.36 | 1.38% | 0.00 |
| 2025-04-10 | 16.03 | 16.20 | 0.60 | 3.85% | 16.03 | 16.67 | 36497 | 5970.69 | 2.17% | 0.00 |
| 2025-04-09 | 14.45 | 15.60 | 0.75 | 5.05% | 13.43 | 15.85 | 50083 | 7425.16 | 2.98% | 0.00 |
| 2025-04-08 | 14.65 | 14.85 | 0.10 | 0.68% | 14.40 | 15.66 | 46599 | 6952.57 | 2.77% | 0.00 |
| 2025-04-07 | 16.80 | 14.75 | -3.69 | -20.01% | 14.75 | 17.04 | 68127 | 10605.80 | 4.05% | 0.00 |
| 2025-04-03 | 18.86 | 18.44 | -0.77 | -4.01% | 18.29 | 19.37 | 35581 | 6642.78 | 2.12% | 0.00 |
| 2025-04-02 | 18.90 | 19.21 | 0.15 | 0.79% | 18.90 | 19.60 | 20125 | 3889.74 | 1.20% | 0.00 |
| 2025-04-01 | 19.62 | 19.06 | -0.56 | -2.85% | 19.00 | 19.97 | 34440 | 6703.33 | 2.05% | 0.00 |
| 2025-03-31 | 19.48 | 19.62 | -0.22 | -1.11% | 18.77 | 19.77 | 47934 | 9226.09 | 2.85% | 0.00 |
| 2025-03-28 | 20.18 | 19.84 | -0.30 | -1.49% | 19.73 | 20.41 | 31966 | 6391.84 | 1.90% | 0.00 |
| 2025-03-27 | 19.99 | 20.14 | 0.05 | 0.25% | 19.30 | 20.63 | 54006 | 10831.12 | 3.21% | 0.00 |
| 2025-03-26 | 19.32 | 20.09 | 0.55 | 2.81% | 19.32 | 20.80 | 52936 | 10619.67 | 3.15% | 0.00 |
| 2025-03-25 | 20.02 | 19.54 | -0.16 | -0.81% | 19.31 | 20.50 | 50909 | 10116.50 | 3.03% | 0.00 |
| 2025-03-24 | 20.50 | 19.70 | -0.97 | -4.69% | 19.18 | 20.99 | 67962 | 13525.40 | 4.04% | 0.00 |
| 2025-03-21 | 22.02 | 20.67 | -1.44 | -6.51% | 20.61 | 22.19 | 91200 | 19169.78 | 5.42% | 0.00 |
| 2025-03-20 | 22.75 | 22.11 | -0.65 | -2.86% | 22.10 | 23.68 | 93130 | 21242.55 | 5.54% | 22.00 |
| 2025-03-19 | 22.74 | 22.76 | -0.13 | -0.57% | 22.54 | 23.84 | 97671 | 22515.22 | 5.81% | 0.00 |
| 2025-03-18 | 21.65 | 22.89 | 1.19 | 5.48% | 21.50 | 22.89 | 117730 | 26442.35 | 7.04% | 0.00 |
| 2025-03-17 | 21.93 | 21.70 | -0.23 | -1.05% | 21.01 | 22.16 | 77140 | 16575.31 | 4.61% | 0.00 |
| 2025-03-14 | 21.20 | 21.93 | 0.91 | 4.33% | 20.53 | 22.30 | 119535 | 25664.83 | 7.15% | 0.00 |
| 2025-03-13 | 22.88 | 21.02 | -1.98 | -8.61% | 20.78 | 23.12 | 156535 | 33848.80 | 9.36% | 0.00 |
| 2025-03-12 | 22.75 | 23.00 | 0.25 | 1.10% | 22.69 | 24.18 | 196711 | 45750.71 | 11.76% | 0.00 |
| 2025-03-11 | 23.50 | 22.75 | -0.75 | -3.19% | 22.45 | 25.44 | 266778 | 63482.19 | 15.95% | 0.00 |
| 2025-03-10 | 20.40 | 23.50 | 3.92 | 20.02% | 20.06 | 23.50 | 231803 | 51059.50 | 13.86% | 0.00 |
| 2025-03-07 | 18.90 | 19.58 | 0.48 | 2.51% | 18.68 | 19.81 | 69125 | 13392.76 | 4.13% | 0.00 |
| 2025-03-06 | 18.96 | 19.10 | 0.36 | 1.92% | 18.85 | 19.51 | 45958 | 8834.40 | 2.75% | 0.00 |
| 2025-03-05 | 18.39 | 18.74 | 0.35 | 1.90% | 18.22 | 18.78 | 35771 | 6629.65 | 2.14% | 0.00 |
| 2025-03-04 | 17.95 | 18.39 | 0.41 | 2.28% | 17.77 | 18.98 | 42093 | 7785.09 | 2.52% | 0.00 |
| 2025-03-03 | 18.24 | 17.98 | 0.33 | 1.87% | 17.90 | 19.10 | 55541 | 10220.76 | 3.32% | 0.00 |
| 2025-02-28 | 19.09 | 17.65 | -1.77 | -9.11% | 17.61 | 19.29 | 63605 | 11558.01 | 3.80% | 0.00 |
| 2025-02-27 | 19.39 | 19.42 | 0.14 | 0.73% | 18.88 | 19.83 | 60818 | 11786.42 | 3.64% | 0.00 |
| 2025-02-26 | 18.63 | 19.28 | 0.59 | 3.16% | 18.60 | 19.77 | 69683 | 13442.67 | 4.17% | 0.00 |
| 2025-02-25 | 18.32 | 18.69 | -0.18 | -0.95% | 18.32 | 18.91 | 35110 | 6564.95 | 2.10% | 0.00 |
| 2025-02-24 | 19.27 | 18.87 | -0.17 | -0.89% | 18.59 | 19.29 | 41993 | 7912.22 | 2.51% | 0.00 |
| 2025-02-21 | 18.92 | 19.04 | -0.06 | -0.31% | 18.60 | 19.14 | 57487 | 10822.09 | 3.44% | 0.00 |
| 2025-02-20 | 18.20 | 19.10 | 0.96 | 5.29% | 17.95 | 19.19 | 89079 | 16719.40 | 5.32% | 0.00 |
| 2025-02-19 | 17.00 | 18.14 | 1.09 | 6.39% | 17.00 | 18.38 | 70919 | 12692.48 | 4.24% | 0.00 |
| 2025-02-18 | 17.45 | 17.05 | -0.16 | -0.93% | 17.03 | 17.88 | 46953 | 8240.90 | 2.81% | 0.00 |
| 2025-02-17 | 16.99 | 17.21 | 0.21 | 1.24% | 16.91 | 17.28 | 26360 | 4515.88 | 1.58% | 0.00 |
| 2025-02-14 | 17.01 | 17.00 | -0.12 | -0.70% | 16.87 | 17.41 | 25677 | 4372.27 | 1.53% | 0.00 |
| 2025-02-13 | 17.50 | 17.12 | -0.43 | -2.45% | 16.91 | 17.50 | 29542 | 5068.54 | 1.77% | 0.00 |
| 2025-02-12 | 17.35 | 17.55 | 0.10 | 0.57% | 17.25 | 17.80 | 30337 | 5309.79 | 1.81% | 0.00 |
| 2025-02-11 | 17.51 | 17.45 | -0.13 | -0.74% | 17.13 | 17.61 | 35843 | 6221.61 | 2.14% | 0.00 |
| 2025-02-10 | 17.53 | 17.58 | -0.02 | -0.11% | 17.24 | 17.81 | 41708 | 7306.52 | 2.49% | 0.00 |
| 2025-02-07 | 17.28 | 17.60 | 0.21 | 1.21% | 17.28 | 18.10 | 63391 | 11200.77 | 3.79% | 0.00 |
| 2025-02-06 | 16.88 | 17.39 | 0.79 | 4.76% | 16.54 | 17.68 | 54751 | 9494.59 | 3.27% | 0.00 |
| 2025-02-05 | 16.21 | 16.60 | 0.60 | 3.75% | 16.06 | 16.85 | 34459 | 5669.40 | 2.06% | 0.00 |
| 2025-01-27 | 16.78 | 16.00 | -0.98 | -5.77% | 15.97 | 16.99 | 34992 | 5701.76 | 2.09% | 0.00 |
| 2025-01-24 | 16.65 | 16.98 | 0.33 | 1.98% | 16.29 | 17.17 | 43477 | 7276.10 | 2.60% | 0.00 |
| 2025-01-23 | 15.96 | 16.65 | 0.75 | 4.72% | 15.96 | 17.16 | 53681 | 8940.10 | 3.21% | 0.00 |
| 2025-01-22 | 16.30 | 15.90 | -0.37 | -2.27% | 15.78 | 16.63 | 23172 | 3723.69 | 1.39% | 0.00 |
| 2025-01-21 | 15.35 | 16.27 | 1.02 | 6.69% | 15.33 | 16.36 | 53579 | 8548.20 | 3.20% | 0.00 |
| 2025-01-20 | 15.71 | 15.25 | -0.73 | -4.57% | 14.91 | 15.98 | 53851 | 8195.09 | 3.22% | 0.00 |
| 2025-01-17 | 16.07 | 15.98 | -0.20 | -1.24% | 15.90 | 16.46 | 18260 | 2938.56 | 1.09% | 0.00 |
| 2025-01-16 | 16.50 | 16.18 | -0.32 | -1.94% | 16.07 | 16.76 | 23556 | 3857.18 | 1.41% | 0.00 |
| 2025-01-15 | 16.38 | 16.50 | 0.02 | 0.12% | 16.30 | 16.75 | 25307 | 4182.42 | 1.51% | 0.00 |
| 2025-01-14 | 15.39 | 16.48 | 1.09 | 7.08% | 15.26 | 16.50 | 33134 | 5337.48 | 1.98% | 0.00 |
| 2025-01-13 | 14.92 | 15.39 | 0.10 | 0.65% | 14.74 | 15.84 | 19755 | 3015.77 | 1.18% | 0.00 |
| 2025-01-10 | 15.29 | 15.29 | 0.00 | 0.00% | 15.19 | 15.85 | 26475 | 4116.86 | 1.58% | 0.00 |
| 2025-01-09 | 15.02 | 15.29 | 0.14 | 0.92% | 15.02 | 15.38 | 14859 | 2269.37 | 0.89% | 0.00 |
| 2025-01-08 | 14.86 | 15.15 | 0.24 | 1.61% | 14.22 | 15.26 | 21055 | 3139.86 | 1.26% | 0.00 |
| 2025-01-07 | 14.68 | 14.91 | 0.31 | 2.12% | 14.57 | 14.97 | 14315 | 2121.24 | 0.86% | 0.00 |
| 2025-01-06 | 14.43 | 14.60 | 0.17 | 1.18% | 13.92 | 14.76 | 14403 | 2087.63 | 0.86% | 0.00 |
| 2025-01-03 | 15.32 | 14.43 | -0.80 | -5.25% | 14.38 | 15.58 | 23413 | 3460.89 | 1.40% | 0.00 |
| 2025-01-02 | 15.52 | 15.23 | -0.46 | -2.93% | 15.11 | 16.04 | 19754 | 3083.31 | 1.18% | 0.00 |
| 2024-12-31 | 16.45 | 15.69 | -0.59 | -3.62% | 15.69 | 16.45 | 16970 | 2711.98 | 1.01% | 0.00 |
| 2024-12-30 | 16.28 | 16.28 | -0.13 | -0.79% | 15.80 | 16.50 | 14553 | 2356.05 | 0.87% | 0.00 |
| 2024-12-27 | 16.30 | 16.41 | 0.11 | 0.67% | 16.11 | 16.83 | 18032 | 2984.68 | 1.08% | 0.00 |
| 2024-12-26 | 15.80 | 16.30 | 0.35 | 2.19% | 15.80 | 16.48 | 17692 | 2880.25 | 1.06% | 0.00 |
| 2024-12-25 | 16.33 | 15.95 | -0.26 | -1.60% | 15.60 | 16.33 | 20577 | 3274.66 | 1.23% | 0.00 |
| 2024-12-24 | 16.26 | 16.21 | 0.22 | 1.38% | 15.93 | 16.55 | 26866 | 4352.97 | 1.61% | 0.00 |
| 2024-12-23 | 17.23 | 15.99 | -1.24 | -7.20% | 15.90 | 17.30 | 35122 | 5787.11 | 2.10% | 0.00 |
| 2024-12-20 | 16.80 | 17.23 | 0.38 | 2.26% | 16.63 | 17.48 | 27348 | 4705.63 | 1.63% | 0.00 |
| 2024-12-19 | 16.62 | 16.85 | -0.04 | -0.24% | 16.46 | 16.94 | 25695 | 4294.35 | 1.54% | 0.00 |
| 2024-12-18 | 17.18 | 16.89 | -0.11 | -0.65% | 16.51 | 17.46 | 31571 | 5383.26 | 1.89% | 0.00 |
上证大盘股票行情在线 K线走势图
