豪恩汽电(301488)股票行情 豪恩汽电股票行情 301488股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-15 | 73.87 | 76.95 | 3.07 | 4.16% | 73.58 | 77.20 | 36325 | 27634.78 | 15.52% | 0.00 |
| 2025-08-14 | 76.56 | 73.88 | -2.64 | -3.45% | 73.75 | 76.88 | 26883 | 20104.94 | 11.48% | 1.00 |
| 2025-08-13 | 76.50 | 76.52 | -0.75 | -0.97% | 75.71 | 77.50 | 29953 | 22893.10 | 12.79% | 0.00 |
| 2025-08-12 | 75.28 | 77.27 | 2.37 | 3.16% | 74.27 | 77.77 | 45211 | 34261.89 | 19.31% | 0.00 |
| 2025-08-11 | 73.44 | 74.90 | -0.13 | -0.17% | 73.44 | 76.00 | 45521 | 33951.68 | 19.44% | 2.00 |
| 2025-08-08 | 74.47 | 75.03 | 4.81 | 6.85% | 73.95 | 80.06 | 73082 | 55555.31 | 31.22% | 0.00 |
| 2025-08-07 | 71.25 | 70.22 | -0.83 | -1.17% | 69.90 | 72.25 | 18822 | 13275.46 | 8.04% | 0.00 |
| 2025-08-06 | 71.83 | 71.05 | -1.60 | -2.20% | 70.14 | 72.88 | 25525 | 18232.96 | 10.90% | 0.00 |
| 2025-08-05 | 73.42 | 72.65 | -0.04 | -0.06% | 72.00 | 73.50 | 10494 | 7616.05 | 4.48% | 0.00 |
| 2025-08-04 | 71.55 | 72.69 | 0.60 | 0.83% | 71.55 | 72.80 | 10710 | 7725.99 | 4.57% | 0.00 |
| 2025-08-01 | 71.66 | 72.09 | 0.41 | 0.57% | 71.24 | 72.76 | 11657 | 8397.61 | 4.98% | 0.00 |
| 2025-07-31 | 72.60 | 71.68 | -1.14 | -1.57% | 71.23 | 73.70 | 13823 | 10012.46 | 5.90% | 0.00 |
| 2025-07-30 | 74.91 | 72.82 | -2.28 | -3.04% | 72.48 | 74.91 | 17454 | 12823.25 | 7.46% | 0.00 |
| 2025-07-29 | 74.85 | 75.10 | 0.23 | 0.31% | 73.58 | 76.20 | 20222 | 15128.00 | 8.64% | 0.00 |
| 2025-07-28 | 75.60 | 74.87 | -0.73 | -0.97% | 74.69 | 76.25 | 18037 | 13569.27 | 7.70% | 2.00 |
| 2025-07-25 | 74.56 | 75.60 | 1.94 | 2.63% | 74.20 | 75.90 | 31225 | 23439.49 | 13.34% | 0.00 |
| 2025-07-24 | 72.01 | 73.66 | 1.17 | 1.61% | 72.01 | 73.73 | 16282 | 11913.67 | 6.95% | 0.00 |
| 2025-07-23 | 73.03 | 72.49 | -0.91 | -1.24% | 72.48 | 73.70 | 15728 | 11486.04 | 6.72% | 0.00 |
| 2025-07-22 | 74.12 | 73.40 | -1.19 | -1.60% | 73.01 | 74.20 | 20075 | 14773.22 | 8.57% | 0.00 |
| 2025-07-21 | 73.48 | 74.59 | 0.93 | 1.26% | 73.02 | 74.71 | 21886 | 16240.59 | 9.35% | 0.00 |
| 2025-07-18 | 74.10 | 73.66 | -0.85 | -1.14% | 73.10 | 74.84 | 22892 | 16882.62 | 9.78% | 1.00 |
| 2025-07-17 | 75.55 | 74.51 | -1.86 | -2.44% | 74.51 | 76.37 | 32722 | 24545.47 | 13.98% | 0.00 |
| 2025-07-16 | 73.65 | 76.37 | 3.07 | 4.19% | 72.80 | 77.98 | 48232 | 36352.86 | 20.60% | 0.00 |
| 2025-07-15 | 72.10 | 73.30 | 0.25 | 0.34% | 70.88 | 73.46 | 29686 | 21432.72 | 12.68% | 0.00 |
| 2025-07-14 | 72.57 | 73.05 | 1.25 | 1.74% | 71.30 | 74.28 | 29034 | 21189.01 | 12.40% | 0.00 |
| 2025-07-11 | 71.15 | 71.80 | 0.22 | 0.31% | 69.57 | 72.30 | 24236 | 17197.84 | 10.35% | 0.00 |
| 2025-07-10 | 70.04 | 71.58 | 1.44 | 2.05% | 69.56 | 72.80 | 30613 | 21797.99 | 13.08% | 14.00 |
| 2025-07-09 | 68.50 | 70.14 | 1.02 | 1.48% | 68.50 | 71.80 | 25537 | 17872.26 | 10.91% | 1.00 |
| 2025-07-08 | 68.41 | 69.12 | 0.82 | 1.20% | 68.20 | 69.48 | 12111 | 8351.43 | 5.17% | 0.00 |
| 2025-07-07 | 67.80 | 68.30 | -0.16 | -0.23% | 67.04 | 68.40 | 12020 | 8124.54 | 5.13% | 1.00 |
| 2025-07-04 | 70.00 | 68.46 | -0.84 | -1.21% | 67.80 | 70.00 | 13824 | 9486.02 | 5.90% | 0.00 |
| 2025-07-03 | 69.03 | 69.30 | 0.02 | 0.03% | 68.68 | 69.46 | 10723 | 7404.12 | 4.58% | 0.00 |
| 2025-07-02 | 70.20 | 69.28 | -1.07 | -1.52% | 68.88 | 70.98 | 16167 | 11242.85 | 6.91% | 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
