豪声电子(838701)股票行情
豪声电子(838701)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 |
|---|
| 2025-09-30 | 19.400 | 19.380 | 0.130 | 0.68% | 19.250 | 19.600 | 10519 | 2042.008 | 1.05% |
| 2025-09-29 | 19.470 | 19.250 | -0.060 | -0.31% | 19.120 | 19.620 | 13085 | 2531.826 | 1.31% |
| 2025-09-26 | 19.760 | 19.310 | -0.490 | -2.47% | 19.310 | 19.860 | 11388 | 2223.635 | 1.14% |
| 2025-09-25 | 19.860 | 19.800 | -0.190 | -0.95% | 19.790 | 20.300 | 13046 | 2608.934 | 1.30% |
| 2025-09-24 | 19.500 | 19.990 | 0.440 | 2.25% | 19.360 | 20.180 | 21558 | 4286.980 | 2.15% |
| 2025-09-23 | 20.240 | 19.550 | -1.080 | -5.24% | 19.240 | 20.700 | 30201 | 5955.627 | 3.01% |
| 2025-09-22 | 20.300 | 20.630 | 0.250 | 1.23% | 20.300 | 21.370 | 24952 | 5219.229 | 2.49% |
| 2025-09-19 | 20.400 | 20.380 | -0.280 | -1.36% | 20.250 | 20.850 | 17289 | 3539.218 | 1.73% |
| 2025-09-18 | 21.170 | 20.660 | -0.540 | -2.55% | 20.360 | 21.460 | 27418 | 5745.487 | 2.74% |
| 2025-09-17 | 20.770 | 21.200 | 0.330 | 1.58% | 20.650 | 21.500 | 26655 | 5644.758 | 2.66% |
| 2025-09-16 | 20.700 | 20.870 | 0.290 | 1.41% | 20.320 | 20.870 | 17886 | 3694.060 | 1.78% |
| 2025-09-15 | 20.950 | 20.580 | -0.320 | -1.53% | 20.450 | 21.050 | 24157 | 4992.506 | 2.41% |
| 2025-09-12 | 21.830 | 20.900 | -0.910 | -4.17% | 20.810 | 21.900 | 50964 | 10744.963 | 5.09% |
| 2025-09-11 | 21.580 | 21.810 | 0.400 | 1.87% | 21.230 | 21.890 | 25055 | 5413.702 | 2.50% |
| 2025-09-10 | 21.770 | 21.410 | -0.520 | -2.37% | 21.300 | 22.400 | 25911 | 5584.100 | 2.59% |
| 2025-09-09 | 22.770 | 21.930 | -0.840 | -3.69% | 21.720 | 22.980 | 32389 | 7127.956 | 3.23% |
| 2025-09-08 | 23.160 | 22.770 | -0.470 | -2.02% | 22.500 | 23.450 | 36547 | 8349.436 | 3.65% |
| 2025-09-05 | 21.570 | 23.240 | 1.850 | 8.65% | 21.250 | 23.650 | 61739 | 14056.072 | 6.16% |
| 2025-09-04 | 21.000 | 21.390 | 0.190 | 0.90% | 21.000 | 21.780 | 26423 | 5678.306 | 2.64% |
| 2025-09-03 | 22.000 | 21.200 | -0.680 | -3.11% | 21.200 | 22.440 | 29874 | 6487.012 | 2.98% |
| 2025-09-02 | 22.560 | 21.880 | -0.650 | -2.89% | 21.380 | 22.790 | 46068 | 10050.165 | 4.60% |
| 2025-09-01 | 23.520 | 22.530 | -1.370 | -5.73% | 22.350 | 23.580 | 55879 | 12652.851 | 5.58% |
| 2025-08-29 | 23.720 | 23.900 | 0.200 | 0.84% | 23.250 | 24.680 | 59224 | 14206.662 | 5.91% |
| 2025-08-28 | 24.000 | 23.700 | -0.650 | -2.67% | 23.330 | 25.400 | 87759 | 21260.342 | 8.76% |
| 2025-08-27 | 23.000 | 24.350 | 0.860 | 3.66% | 22.470 | 24.450 | 88064 | 20816.402 | 8.79% |
| 2025-08-26 | 21.260 | 23.490 | 2.540 | 12.12% | 20.910 | 24.230 | 94036 | 21374.561 | 9.38% |
| 2025-08-25 | 21.040 | 20.950 | 0.060 | 0.29% | 20.620 | 21.250 | 22467 | 4697.913 | 2.24% |
| 2025-08-22 | 20.910 | 20.890 | -0.160 | -0.76% | 20.600 | 21.280 | 20724 | 4307.938 | 2.07% |
| 2025-08-21 | 21.580 | 21.050 | -0.460 | -2.14% | 20.800 | 21.840 | 32705 | 6936.203 | 3.26% |
| 2025-08-20 | 20.980 | 21.510 | 0.840 | 4.06% | 20.740 | 21.690 | 47026 | 10009.496 | 4.69% |
| 2025-08-19 | 20.640 | 20.670 | 0.140 | 0.68% | 20.550 | 21.280 | 37483 | 7840.290 | 3.74% |
| 2025-08-18 | 19.700 | 20.530 | 0.840 | 4.27% | 19.700 | 20.620 | 34389 | 7004.545 | 3.43% |
| 2025-08-15 | 19.290 | 19.690 | 0.450 | 2.34% | 19.170 | 19.790 | 14845 | 2908.996 | 1.48% |
| 2025-08-14 | 19.680 | 19.240 | -0.360 | -1.84% | 19.010 | 19.710 | 14904 | 2874.700 | 1.49% |
| 2025-08-13 | 19.740 | 19.600 | -0.140 | -0.71% | 19.500 | 19.820 | 8048 | 1581.839 | 0.80% |
| 2025-08-12 | 19.700 | 19.740 | 0.000 | 0.00% | 19.400 | 19.800 | 8094 | 1588.595 | 0.81% |
| 2025-08-11 | 19.900 | 19.740 | 0.000 | 0.00% | 19.540 | 19.900 | 10918 | 2151.595 | 1.09% |
| 2025-08-08 | 20.450 | 19.740 | -0.640 | -3.14% | 19.740 | 20.450 | 17955 | 3582.473 | 1.79% |
| 2025-08-07 | 19.870 | 20.380 | 0.570 | 2.88% | 19.620 | 20.520 | 31400 | 6370.726 | 3.13% |
| 2025-08-06 | 19.600 | 19.810 | 0.210 | 1.07% | 19.350 | 19.930 | 11741 | 2313.543 | 1.17% |
| 2025-08-05 | 19.310 | 19.600 | 0.300 | 1.55% | 19.270 | 19.680 | 8721 | 1701.318 | 0.87% |
| 2025-08-04 | 19.170 | 19.300 | 0.010 | 0.05% | 19.040 | 19.370 | 4418 | 849.351 | 0.44% |
| 2025-08-01 | 19.210 | 19.290 | 0.120 | 0.63% | 19.080 | 19.470 | 7383 | 1424.198 | 0.74% |
| 2025-07-31 | 19.500 | 19.170 | -0.330 | -1.69% | 19.110 | 19.770 | 9046 | 1754.847 | 0.90% |
| 2025-07-30 | 19.770 | 19.500 | -0.270 | -1.37% | 19.210 | 19.790 | 9778 | 1910.218 | 0.98% |
| 2025-07-29 | 20.130 | 19.770 | -0.360 | -1.79% | 19.630 | 20.130 | 13598 | 2687.222 | 1.36% |
| 2025-07-28 | 20.080 | 20.130 | 0.170 | 0.85% | 20.000 | 20.380 | 14929 | 3013.596 | 1.49% |
| 2025-07-25 | 19.910 | 19.960 | 0.090 | 0.45% | 19.790 | 20.140 | 7414 | 1478.738 | 0.74% |
| 2025-07-24 | 19.680 | 19.870 | 0.190 | 0.97% | 19.640 | 19.930 | 8389 | 1659.937 | 0.84% |
| 2025-07-23 | 19.810 | 19.680 | -0.230 | -1.16% | 19.610 | 20.110 | 12013 | 2385.694 | 1.20% |
| 2025-07-22 | 20.170 | 19.910 | -0.120 | -0.60% | 19.750 | 20.180 | 10737 | 2135.950 | 1.07% |
| 2025-07-21 | 19.710 | 20.030 | 0.170 | 0.86% | 19.620 | 20.060 | 13325 | 2652.264 | 1.33% |
| 2025-07-18 | 19.880 | 19.860 | -0.120 | -0.60% | 19.730 | 20.150 | 7068 | 1402.600 | 0.71% |
| 2025-07-17 | 19.700 | 19.980 | 0.250 | 1.27% | 19.610 | 20.080 | 8255 | 1647.608 | 0.82% |
| 2025-07-16 | 19.690 | 19.730 | 0.050 | 0.25% | 19.680 | 19.930 | 4850 | 959.664 | 0.48% |
| 2025-07-15 | 19.900 | 19.680 | -0.250 | -1.25% | 19.610 | 19.980 | 6764 | 1334.765 | 0.68% |
| 2025-07-14 | 19.980 | 19.930 | 0.030 | 0.15% | 19.830 | 20.100 | 6239 | 1243.218 | 0.62% |
| 2025-07-11 | 19.940 | 19.900 | -0.040 | -0.20% | 19.710 | 20.180 | 8633 | 1722.195 | 0.86% |
| 2025-07-10 | 19.920 | 19.940 | -0.060 | -0.30% | 19.610 | 20.390 | 10557 | 2091.215 | 1.05% |
| 2025-07-09 | 20.280 | 20.000 | -0.180 | -0.89% | 19.750 | 20.540 | 12444 | 2503.145 | 1.24% |
| 2025-07-08 | 19.780 | 20.180 | 0.540 | 2.75% | 19.640 | 20.380 | 16903 | 3405.929 | 1.69% |
| 2025-07-07 | 19.630 | 19.640 | -0.160 | -0.81% | 19.500 | 19.920 | 8241 | 1617.532 | 0.82% |
| 2025-07-04 | 19.820 | 19.800 | -0.570 | -2.80% | 19.800 | 20.370 | 10598 | 2117.781 | 1.06% |
| 2025-07-03 | 20.210 | 20.370 | 0.420 | 2.11% | 19.890 | 20.750 | 16710 | 3409.795 | 1.67% |
| 2025-07-02 | 20.720 | 19.950 | -0.710 | -3.44% | 19.840 | 20.720 | 18097 | 3638.210 | 1.81% |
| 2025-07-01 | 20.920 | 20.660 | -0.340 | -1.62% | 20.530 | 20.920 | 16885 | 3342.533 | 1.69% |
| 2025-06-30 | 20.880 | 21.000 | 0.110 | 0.53% | 20.400 | 21.180 | 18334 | 3778.514 | 1.83% |
| 2025-06-27 | 29.610 | 29.550 | 0.380 | 1.30% | 29.000 | 29.880 | 18342 | 5416.346 | 2.56% |
| 2025-06-26 | 29.200 | 29.170 | 0.110 | 0.38% | 28.830 | 29.560 | 14645 | 4283.897 | 2.05% |
| 2025-06-25 | 28.990 | 29.060 | 0.180 | 0.62% | 28.430 | 29.140 | 10812 | 3118.649 | 1.51% |
| 2025-06-24 | 27.900 | 28.880 | 0.900 | 3.22% | 27.890 | 28.880 | 11555 | 3308.048 | 1.61% |
| 2025-06-23 | 27.240 | 27.980 | 0.480 | 1.75% | 26.660 | 27.980 | 10424 | 2846.859 | 1.46% |
| 2025-06-20 | 28.350 | 27.500 | -0.970 | -3.41% | 27.430 | 28.880 | 8202 | 2290.090 | 1.15% |
| 2025-06-19 | 29.650 | 28.470 | -1.020 | -3.46% | 28.320 | 29.660 | 13340 | 3860.490 | 1.86% |
| 2025-06-18 | 28.010 | 29.490 | 1.470 | 5.25% | 27.800 | 29.790 | 26665 | 7730.107 | 3.73% |
| 2025-06-17 | 27.890 | 28.020 | 0.320 | 1.16% | 27.500 | 28.750 | 9360 | 2638.707 | 1.31% |
| 2025-06-16 | 27.280 | 27.700 | 0.090 | 0.33% | 27.280 | 27.910 | 6754 | 1858.779 | 0.94% |
| 2025-06-13 | 28.620 | 27.610 | -0.960 | -3.36% | 27.610 | 28.620 | 9980 | 2792.095 | 1.39% |
| 2025-06-12 | 28.530 | 28.570 | -0.200 | -0.70% | 28.480 | 28.970 | 7752 | 2222.131 | 1.08% |
| 2025-06-11 | 28.590 | 28.770 | 0.310 | 1.09% | 28.320 | 28.980 | 8230 | 2362.734 | 1.15% |
深证大盘股票行情在线 K线走势图
豪声电子(838701)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
