当前位置: 爱股网 > 股票行情 > 豪森智能(688529)股票行情

豪森智能(688529)股票行情

豪森智能(688529)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	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
2025-11-24	18.28	18.81	0.77	4.27%	18.08	18.97	18598	3465.86	1.11%	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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24