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
2026-03-27	16.77	17.31	0.30	1.76%	16.68	17.40	10695	1837.38	0.64%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09