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 |
|---|
| 2026-03-26 | 17.18 | 17.01 | -0.17 | -0.99% | 16.91 | 17.35 | 12707 | 2178.20 | 0.76% | 0.00 |
| 2026-03-25 | 17.18 | 17.18 | 0.08 | 0.47% | 17.07 | 17.36 | 12007 | 2066.73 | 0.71% | 0.00 |
| 2026-03-24 | 16.35 | 17.10 | 0.91 | 5.62% | 16.35 | 17.12 | 22321 | 3736.06 | 1.33% | 0.00 |
| 2026-03-23 | 17.41 | 16.19 | -1.14 | -6.58% | 16.00 | 17.42 | 25369 | 4227.19 | 1.51% | 0.00 |
| 2026-03-20 | 17.78 | 17.33 | -0.52 | -2.91% | 17.27 | 18.02 | 12842 | 2258.61 | 0.76% | 0.00 |
| 2026-03-19 | 18.24 | 17.85 | -0.39 | -2.14% | 17.81 | 18.31 | 10097 | 1812.68 | 0.60% | 0.00 |
| 2026-03-18 | 18.05 | 18.24 | 0.24 | 1.33% | 17.92 | 18.33 | 9561 | 1731.25 | 0.57% | 0.00 |
| 2026-03-17 | 18.67 | 18.00 | -0.54 | -2.91% | 17.94 | 18.67 | 13258 | 2418.23 | 0.79% | 0.00 |
| 2026-03-16 | 18.75 | 18.54 | -0.12 | -0.64% | 18.33 | 18.75 | 12602 | 2337.46 | 0.75% | 0.00 |
| 2026-03-13 | 18.68 | 18.66 | -0.15 | -0.80% | 18.58 | 19.27 | 14597 | 2756.03 | 0.87% | 0.00 |
| 2026-03-12 | 18.79 | 18.81 | 0.02 | 0.11% | 18.67 | 19.26 | 15766 | 2977.48 | 0.94% | 0.00 |
| 2026-03-11 | 19.28 | 18.79 | -0.31 | -1.62% | 18.72 | 19.42 | 18130 | 3445.92 | 1.08% | 0.00 |
| 2026-03-10 | 18.67 | 19.10 | 0.48 | 2.58% | 18.58 | 19.18 | 21777 | 4121.64 | 1.29% | 0.00 |
| 2026-03-09 | 18.36 | 18.62 | 0.25 | 1.36% | 17.78 | 18.68 | 22966 | 4181.56 | 1.37% | 0.00 |
| 2026-03-06 | 18.24 | 18.37 | 0.22 | 1.21% | 18.11 | 18.41 | 12652 | 2317.79 | 0.75% | 39.50 |
| 2026-03-05 | 18.64 | 18.15 | -0.01 | -0.06% | 18.09 | 18.80 | 15820 | 2907.81 | 0.94% | 0.00 |
| 2026-03-04 | 18.48 | 18.16 | -0.54 | -2.89% | 18.00 | 18.87 | 21644 | 3969.13 | 1.29% | 0.00 |
| 2026-03-03 | 19.67 | 18.70 | -0.94 | -4.79% | 18.66 | 20.07 | 26790 | 5152.26 | 1.59% | 0.00 |
| 2026-03-02 | 20.10 | 19.64 | -0.85 | -4.15% | 19.61 | 20.33 | 30383 | 6056.54 | 1.81% | 0.00 |
| 2026-02-27 | 20.20 | 20.49 | 0.03 | 0.15% | 20.20 | 20.57 | 16967 | 3458.65 | 1.01% | 0.00 |
| 2026-02-26 | 20.32 | 20.46 | 0.24 | 1.19% | 20.01 | 20.64 | 22085 | 4500.59 | 1.31% | 0.00 |
| 2026-02-25 | 20.41 | 20.22 | -0.10 | -0.49% | 20.18 | 20.62 | 19045 | 3867.33 | 1.13% | 0.00 |
| 2026-02-24 | 20.80 | 20.32 | -0.06 | -0.29% | 19.80 | 20.80 | 20066 | 4065.14 | 1.19% | 0.00 |
| 2026-02-13 | 20.43 | 20.38 | -0.07 | -0.34% | 20.10 | 20.60 | 29363 | 5979.73 | 1.75% | 6.00 |
| 2026-02-12 | 20.67 | 20.45 | -0.06 | -0.29% | 20.40 | 20.77 | 18248 | 3754.29 | 1.09% | 6.00 |
| 2026-02-11 | 20.89 | 20.51 | -0.34 | -1.63% | 20.50 | 20.93 | 18167 | 3753.33 | 1.08% | 0.00 |
| 2026-02-10 | 21.28 | 20.85 | -0.45 | -2.11% | 20.85 | 21.58 | 31985 | 6759.64 | 1.90% | 0.00 |
| 2026-02-09 | 20.69 | 21.30 | 0.92 | 4.51% | 20.46 | 21.55 | 54374 | 11504.48 | 3.23% | 0.00 |
| 2026-02-06 | 18.94 | 20.38 | 1.27 | 6.65% | 18.94 | 21.02 | 57272 | 11546.95 | 3.41% | 0.00 |
| 2026-02-05 | 19.20 | 19.11 | -0.27 | -1.39% | 19.08 | 19.43 | 10758 | 2068.80 | 0.64% | 0.00 |
| 2026-02-04 | 19.26 | 19.38 | 0.12 | 0.62% | 19.11 | 19.40 | 13105 | 2526.27 | 0.78% | 0.00 |
| 2026-02-03 | 18.90 | 19.26 | 0.48 | 2.56% | 18.80 | 19.40 | 13652 | 2611.48 | 0.81% | 0.00 |
| 2026-02-02 | 18.90 | 18.78 | -0.12 | -0.63% | 18.78 | 19.39 | 22463 | 4297.11 | 1.34% | 0.00 |
| 2026-01-30 | 18.89 | 18.90 | 0.32 | 1.72% | 18.33 | 19.01 | 22891 | 4279.11 | 1.36% | 0.00 |
| 2026-01-29 | 18.91 | 18.58 | -1.24 | -6.26% | 18.31 | 19.32 | 58128 | 10977.75 | 3.46% | 0.00 |
| 2026-01-28 | 20.05 | 19.82 | -0.37 | -1.83% | 19.70 | 20.25 | 15119 | 3010.58 | 0.90% | 0.00 |
| 2026-01-27 | 19.98 | 20.19 | 0.16 | 0.80% | 19.40 | 20.27 | 20543 | 4089.81 | 1.22% | 0.00 |
| 2026-01-26 | 20.50 | 20.03 | -0.55 | -2.67% | 19.95 | 20.80 | 18112 | 3667.13 | 1.08% | 0.00 |
| 2026-01-23 | 20.10 | 20.58 | 0.39 | 1.93% | 20.10 | 20.62 | 20489 | 4197.27 | 1.22% | 0.00 |
| 2026-01-22 | 20.06 | 20.19 | 0.02 | 0.10% | 20.06 | 20.36 | 11765 | 2375.14 | 0.70% | 0.00 |
| 2026-01-21 | 20.01 | 20.17 | 0.24 | 1.20% | 19.71 | 20.23 | 15479 | 3114.79 | 0.92% | 0.00 |
| 2026-01-20 | 20.10 | 19.93 | -0.26 | -1.29% | 19.78 | 20.35 | 13060 | 2615.42 | 0.78% | 0.00 |
| 2026-01-19 | 19.90 | 20.19 | 0.14 | 0.70% | 19.89 | 20.27 | 15926 | 3202.72 | 0.95% | 0.00 |
| 2026-01-16 | 20.59 | 20.05 | -0.54 | -2.62% | 19.85 | 20.60 | 28586 | 5732.32 | 1.70% | 0.00 |
| 2026-01-15 | 19.75 | 20.59 | 0.84 | 4.25% | 19.56 | 20.82 | 48664 | 9834.10 | 2.89% | 0.00 |
| 2026-01-14 | 19.74 | 19.75 | -0.12 | -0.60% | 19.45 | 20.14 | 24947 | 4941.29 | 1.48% | 0.00 |
| 2026-01-13 | 19.73 | 19.87 | 0.02 | 0.10% | 19.55 | 20.10 | 24313 | 4835.88 | 1.45% | 0.00 |
| 2026-01-12 | 19.49 | 19.85 | 0.64 | 3.33% | 19.23 | 20.29 | 27559 | 5431.20 | 1.64% | 0.00 |
| 2026-01-09 | 19.20 | 19.21 | 0.10 | 0.52% | 19.05 | 19.39 | 15544 | 2991.47 | 0.92% | 0.00 |
| 2026-01-08 | 19.00 | 19.11 | 0.11 | 0.58% | 18.91 | 19.27 | 14897 | 2849.68 | 0.89% | 0.00 |
| 2026-01-07 | 18.76 | 19.00 | 0.24 | 1.28% | 18.62 | 19.15 | 15405 | 2912.58 | 0.92% | 0.00 |
| 2026-01-06 | 18.84 | 18.76 | 0.01 | 0.05% | 18.71 | 19.00 | 14202 | 2675.73 | 0.84% | 0.00 |
| 2026-01-05 | 18.58 | 18.75 | 0.31 | 1.68% | 18.41 | 18.75 | 11508 | 2141.47 | 0.68% | 0.00 |
| 2025-12-31 | 18.85 | 18.44 | -0.01 | -0.05% | 18.20 | 18.95 | 11628 | 2142.83 | 0.69% | 0.00 |
| 2025-12-30 | 18.01 | 18.45 | 0.24 | 1.32% | 18.01 | 18.58 | 13451 | 2466.87 | 0.80% | 0.00 |
| 2025-12-29 | 17.99 | 18.21 | 0.19 | 1.05% | 17.99 | 18.43 | 9881 | 1801.49 | 0.59% | 0.00 |
| 2025-12-26 | 18.18 | 18.02 | -0.18 | -0.99% | 17.95 | 18.38 | 10609 | 1927.74 | 0.63% | 0.00 |
| 2025-12-25 | 17.93 | 18.20 | 0.41 | 2.30% | 17.77 | 18.24 | 15060 | 2713.55 | 0.90% | 0.00 |
| 2025-12-24 | 17.60 | 17.79 | 0.09 | 0.51% | 17.60 | 17.84 | 7602 | 1349.15 | 0.45% | 0.00 |
| 2025-12-23 | 17.87 | 17.70 | -0.12 | -0.67% | 17.62 | 17.96 | 7495 | 1328.00 | 0.45% | 0.00 |
| 2025-12-22 | 17.75 | 17.82 | 0.13 | 0.73% | 17.62 | 17.92 | 7920 | 1411.08 | 0.47% | 0.00 |
| 2025-12-19 | 17.50 | 17.69 | 0.17 | 0.97% | 17.49 | 17.78 | 13278 | 2337.32 | 0.79% | 0.00 |
| 2025-12-18 | 17.55 | 17.52 | 0.00 | 0.00% | 17.35 | 17.82 | 9847 | 1739.28 | 0.59% | 0.00 |
| 2025-12-17 | 17.37 | 17.52 | 0.15 | 0.86% | 17.07 | 17.59 | 12800 | 2216.70 | 0.76% | 0.00 |
| 2025-12-16 | 17.56 | 17.37 | -0.29 | -1.64% | 17.30 | 17.66 | 9729 | 1696.06 | 0.58% | 0.00 |
| 2025-12-15 | 17.82 | 17.66 | -0.06 | -0.34% | 17.48 | 17.90 | 8894 | 1570.63 | 0.53% | 0.00 |
| 2025-12-12 | 17.99 | 17.72 | -0.22 | -1.23% | 17.69 | 18.10 | 13541 | 2416.06 | 0.81% | 0.00 |
| 2025-12-11 | 18.60 | 17.94 | -0.57 | -3.08% | 17.91 | 18.80 | 15082 | 2734.74 | 0.90% | 0.00 |
| 2025-12-10 | 18.86 | 18.51 | -0.33 | -1.75% | 18.47 | 18.86 | 13521 | 2514.79 | 0.80% | 0.00 |
| 2025-12-09 | 19.11 | 18.84 | -0.25 | -1.31% | 18.81 | 19.21 | 10801 | 2052.22 | 0.64% | 0.00 |
| 2025-12-08 | 19.03 | 19.09 | 0.09 | 0.47% | 19.00 | 19.25 | 12857 | 2458.51 | 0.76% | 0.00 |
| 2025-12-05 | 18.50 | 19.00 | 0.47 | 2.54% | 18.46 | 19.04 | 10303 | 1935.33 | 0.61% | 0.00 |
| 2025-12-04 | 18.80 | 18.53 | -0.19 | -1.01% | 18.43 | 18.98 | 10708 | 2002.65 | 0.64% | 0.00 |
| 2025-12-03 | 18.95 | 18.72 | -0.23 | -1.21% | 18.58 | 19.15 | 13388 | 2506.87 | 0.80% | 0.00 |
| 2025-12-02 | 19.20 | 18.95 | -0.30 | -1.56% | 18.90 | 19.20 | 9493 | 1804.32 | 0.56% | 0.00 |
| 2025-12-01 | 19.23 | 19.25 | 0.03 | 0.16% | 18.99 | 19.52 | 12309 | 2370.54 | 0.73% | 0.00 |
| 2025-11-28 | 18.67 | 19.22 | 0.53 | 2.84% | 18.59 | 19.22 | 12875 | 2440.35 | 0.77% | 0.00 |
| 2025-11-27 | 18.58 | 18.69 | 0.05 | 0.27% | 18.53 | 18.85 | 12803 | 2392.81 | 0.76% | 0.00 |
| 2025-11-26 | 18.99 | 18.64 | -0.35 | -1.84% | 18.61 | 19.10 | 12574 | 2367.69 | 0.75% | 0.00 |
| 2025-11-25 | 18.79 | 18.99 | 0.18 | 0.96% | 18.79 | 19.20 | 11159 | 2127.69 | 0.66% | 0.00 |
上证大盘股票行情在线 K线走势图
豪森智能(688529)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
