豪恩汽电（301488）历史行情

以下为豪恩汽电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	91.400	90.410	93.250	89.720	-0.990	-1.083%	64.10万	0.58亿	1.532%
2026-10-01	91.400	90.410	93.250	89.720	-0.990	-1.083%	64.10万	0.58亿	1.532%
2026-09-30	91.400	90.410	93.250	89.720	-0.990	-1.083%	0.64万	0.00亿	0.000%
2026-09-29	89.990	91.400	91.960	89.120	0.710	0.783%	0.65万	0.00亿	0.000%
2026-09-28	93.730	90.690	93.780	89.580	-3.010	-3.212%	1.00万	0.00亿	0.000%
2026-09-27	94.120	93.800	95.880	93.500	-0.320	-0.340%	110.12万	1.04亿	2.632%
2026-09-24	94.020	93.700	95.780	93.400	-0.320	-0.340%	1.10万	0.00亿	0.000%
2026-09-23	92.890	94.020	94.700	92.070	1.160	1.249%	0.98万	0.00亿	0.000%
2026-09-22	92.700	92.860	93.550	92.210	0.640	0.694%	0.72万	0.00亿	0.000%
2026-09-21	93.040	92.220	94.060	92.200	-0.800	-0.860%	0.75万	0.00亿	0.000%
2026-09-18	92.640	93.020	94.190	92.100	0.380	0.410%	0.73万	0.00亿	0.000%
2026-09-17	90.060	92.640	93.280	89.840	2.380	2.637%	1.06万	0.00亿	0.000%
2026-09-16	89.090	90.260	91.560	88.000	-0.460	-0.507%	0.96万	0.00亿	0.000%
2026-09-15	91.950	90.720	92.340	90.600	-1.380	-1.498%	0.72万	0.00亿	0.000%
2026-09-14	90.900	92.100	93.090	90.240	0.520	0.568%	0.74万	0.00亿	0.000%
2026-09-11	94.420	91.580	94.890	89.040	-3.500	-3.681%	1.53万	0.00亿	0.000%
2026-09-10	95.370	95.080	96.240	93.780	-0.820	-0.855%	0.86万	0.00亿	0.000%
2026-09-09	97.500	95.900	98.910	95.620	-2.280	-2.322%	0.93万	0.00亿	0.000%
2026-09-08	99.410	98.180	100.200	97.910	-1.600	-1.604%	1.11万	0.00亿	0.000%
2026-09-07	93.430	99.780	99.890	93.330	4.080	4.263%	2.11万	0.00亿	0.000%
2026-09-04	101.900	95.700	103.850	95.100	-2.900	-2.941%	2.72万	0.00亿	0.000%
2026-09-03	98.550	98.600	100.700	97.230	0.400	0.407%	1.05万	0.00亿	0.000%
2026-09-02	97.380	98.200	99.890	96.410	-0.780	-0.788%	1.04万	0.00亿	0.000%
2026-09-01	99.400	98.980	101.880	98.580	0.830	0.846%	1.41万	0.00亿	0.000%
2026-08-31	95.890	98.150	98.580	94.800	1.250	1.290%	0.87万	0.00亿	0.000%
2026-08-28	98.900	96.900	100.800	96.800	-2.450	-2.466%	1.01万	0.00亿	0.000%
2026-08-27	97.540	99.350	101.870	95.900	1.040	1.058%	1.42万	0.00亿	0.000%
2026-08-26	98.900	98.310	102.460	97.100	-0.690	-0.697%	0.85万	0.00亿	0.000%
2026-08-25	95.800	99.000	99.640	94.900	2.300	2.378%	1.04万	0.00亿	0.000%
2026-08-24	97.480	96.700	100.690	95.130	-0.520	-0.535%	0.98万	0.00亿	0.000%
2026-08-21	95.870	97.220	97.900	94.500	0.880	0.913%	0.91万	0.00亿	0.000%
2026-08-20	97.330	96.340	97.840	95.650	0.280	0.291%	1.05万	0.00亿	0.000%
2026-08-19	103.900	96.060	104.300	95.900	-9.880	-9.326%	1.79万	0.00亿	0.000%
2026-08-18	106.370	105.940	106.920	104.480	-0.560	-0.526%	1.18万	0.00亿	0.000%
2026-08-17	103.200	106.500	106.610	102.010	3.400	3.298%	1.65万	0.00亿	0.000%
2026-08-14	103.800	103.100	104.650	101.900	0.250	0.243%	1.18万	0.00亿	0.000%
2026-08-13	103.260	102.850	107.480	102.550	-0.910	-0.877%	1.77万	0.00亿	0.000%
2026-08-12	103.170	103.760	104.400	101.800	-1.110	-1.058%	1.48万	0.00亿	0.000%
2026-08-11	102.420	104.870	105.090	101.690	1.430	1.382%	1.81万	0.00亿	0.000%
2026-08-10	105.930	103.440	106.630	102.400	-3.210	-3.010%	1.66万	0.00亿	0.000%
2026-08-07	108.350	106.650	108.980	103.620	-2.980	-2.718%	2.66万	0.00亿	0.000%
2026-08-06	108.410	109.630	112.310	107.400	-3.270	-2.896%	3.60万	0.00亿	0.000%
2026-08-05	112.460	112.900	117.900	108.050	10.860	10.643%	3.96万	0.00亿	0.000%
2026-08-04	99.900	102.040	102.900	99.470	2.730	2.749%	1.14万	0.00亿	0.000%
2026-08-03	97.510	99.310	100.740	97.510	0.950	0.966%	0.96万	0.00亿	0.000%
2026-07-31	95.400	98.360	101.570	95.000	4.350	4.627%	1.67万	0.00亿	0.000%
2026-07-30	96.600	94.010	100.900	93.490	-3.270	-3.361%	1.33万	0.00亿	0.000%
2026-07-29	96.890	97.280	97.780	94.180	1.380	1.439%	1.15万	0.00亿	0.000%
2026-07-28	96.900	95.900	99.040	95.400	-2.260	-2.302%	0.90万	0.00亿	0.000%
2026-07-27	94.130	98.160	98.450	92.790	4.590	4.905%	1.17万	0.00亿	0.000%
2026-07-24	94.800	93.570	96.230	93.190	-2.390	-2.491%	0.97万	0.00亿	0.000%
2026-07-23	95.190	95.960	96.990	94.580	-0.090	-0.094%	1.04万	0.00亿	0.000%
2026-07-22	99.800	96.050	100.190	95.770	-3.390	-3.409%	1.38万	0.00亿	0.000%
2026-07-21	97.910	99.440	99.900	91.120	2.540	2.621%	1.88万	0.00亿	0.000%
2026-07-20	100.880	96.900	101.700	93.950	-2.000	-2.022%	1.97万	0.00亿	0.000%
2026-07-17	107.530	98.900	109.700	97.660	-8.670	-8.060%	1.68万	0.00亿	0.000%
2026-07-16	104.840	107.570	109.100	103.300	1.450	1.366%	1.17万	0.00亿	0.000%
2026-07-15	107.900	106.120	109.890	104.900	-0.430	-0.404%	0.94万	0.00亿	0.000%
2026-07-14	106.400	106.550	108.540	102.900	0.330	0.311%	1.22万	0.00亿	0.000%
2026-07-13	114.850	106.220	115.680	106.150	-10.710	-9.159%	1.67万	0.00亿	0.000%
2026-07-10	116.900	116.930	121.620	116.390	-0.270	-0.230%	1.45万	0.00亿	0.000%
2026-07-09	116.900	117.200	117.540	113.880	0.600	0.515%	1.24万	0.00亿	0.000%
2026-07-08	121.200	116.600	121.840	115.320	-4.600	-3.795%	1.55万	0.00亿	0.000%
2026-07-07	124.520	121.200	128.490	120.370	-4.700	-3.733%	1.68万	0.00亿	0.000%
2026-07-06	135.630	125.900	135.630	125.780	-11.500	-8.370%	2.65万	0.00亿	0.000%
2026-07-03	130.910	137.400	141.400	129.130	5.270	3.988%	3.65万	0.00亿	0.000%
2026-07-02	129.900	132.130	136.530	128.890	2.750	2.126%	2.95万	0.00亿	0.000%
2026-07-01	126.900	129.380	134.400	126.900	2.660	2.099%	2.45万	0.00亿	0.000%
2026-06-30	121.590	126.720	127.730	120.550	6.980	5.829%	1.96万	0.00亿	0.000%
2026-06-29	122.570	119.740	127.900	118.660	-4.570	-3.676%	2.24万	0.00亿	0.000%
2026-06-26	126.030	124.310	128.890	123.600	-3.130	-2.456%	1.76万	0.00亿	0.000%
2026-06-25	128.990	127.440	130.580	124.400	-2.880	-2.210%	2.12万	0.00亿	0.000%
2026-06-24	131.960	130.320	133.550	128.350	-2.070	-1.564%	1.50万	0.00亿	0.000%
2026-06-23	133.070	132.390	135.700	129.950	-2.930	-2.165%	1.80万	0.00亿	0.000%
2026-06-22	139.870	135.320	141.840	132.250	-6.730	-4.738%	3.09万	0.00亿	0.000%
2026-06-18	144.010	142.050	147.100	141.000	-2.980	-2.055%	2.85万	0.00亿	0.000%
2026-06-17	144.900	145.030	148.200	143.700	-1.870	-1.273%	2.16万	0.00亿	0.000%
2026-06-16	145.900	146.900	150.560	144.960	-0.320	-0.217%	2.86万	0.00亿	0.000%
2026-06-15	143.600	147.220	148.330	143.080	3.220	2.236%	2.73万	0.00亿	0.000%
2026-06-12	147.900	144.000	158.810	142.700	-2.800	-1.907%	4.01万	0.00亿	0.000%
2026-06-11	159.910	146.800	164.190	144.900	-19.100	-11.513%	5.57万	0.00亿	0.000%
2026-06-10	164.020	165.900	177.380	162.900	-3.180	-1.881%	4.96万	0.00亿	0.000%
2026-06-09	163.570	169.080	179.900	155.900	7.900	4.901%	6.93万	0.00亿	0.000%
2026-06-08	141.450	161.180	169.900	140.910	11.260	7.511%	5.91万	0.00亿	0.000%
2026-06-05	142.910	149.920	151.350	135.130	11.970	8.677%	3.65万	0.00亿	0.000%
2026-06-04	139.010	137.950	141.900	137.300	-4.350	-3.057%	1.70万	0.00亿	0.000%
2026-06-03	139.450	142.300	146.500	139.010	-0.230	-0.161%	1.86万	0.00亿	0.000%
2026-06-02	148.480	142.530	149.100	142.210	-4.260	-2.902%	2.22万	0.00亿	0.000%
2026-06-01	138.910	146.790	149.750	138.900	7.310	5.241%	2.77万	0.00亿	0.000%
2026-05-29	151.760	139.480	153.240	137.910	-9.450	-6.345%	2.61万	0.00亿	0.000%
2026-05-28	144.800	148.930	151.500	143.780	0.320	0.215%	2.32万	0.00亿	0.000%
2026-05-27	153.230	148.610	160.780	146.360	-2.920	-1.927%	3.26万	0.00亿	0.000%
2026-05-26	154.920	151.530	157.550	148.400	-4.380	-2.809%	3.20万	0.00亿	0.000%
2026-05-25	156.900	155.910	161.390	154.480	-5.480	-3.396%	3.95万	0.00亿	0.000%
2026-05-22	156.410	161.390	162.900	152.180	3.610	2.288%	5.99万	0.00亿	0.000%
2026-05-21	141.570	157.780	171.140	141.400	15.180	10.645%	7.39万	0.00亿	0.000%
2026-05-20	147.270	142.600	148.050	141.800	-5.450	-3.681%	2.80万	0.00亿	0.000%
2026-05-19	149.970	148.050	158.300	148.000	-4.180	-2.746%	3.81万	0.00亿	0.000%
2026-05-18	149.350	152.230	152.470	145.580	6.190	4.239%	4.39万	0.00亿	0.000%
2026-05-15	136.110	146.040	154.100	136.110	10.640	7.858%	4.56万	0.00亿	0.000%
2026-05-14	138.890	135.400	139.680	135.400	-3.220	-2.323%	1.50万	0.00亿	0.000%
2026-05-13	135.420	138.620	139.270	133.920	3.180	2.348%	1.95万	0.00亿	0.000%
2026-05-12	137.970	135.440	140.400	134.900	-2.530	-1.834%	1.20万	0.00亿	0.000%
2026-05-11	136.040	137.970	138.600	134.400	0.900	0.657%	1.61万	0.00亿	0.000%
2026-05-08	135.490	137.070	139.900	133.960	2.020	1.496%	1.78万	0.00亿	0.000%
2026-05-07	129.290	135.050	135.400	128.700	7.440	5.830%	2.03万	0.00亿	0.000%
2026-05-06	124.880	127.610	129.500	124.010	3.040	2.440%	1.18万	0.00亿	0.000%
2026-04-30	123.550	124.570	125.260	122.610	1.090	0.883%	0.94万	0.00亿	0.000%
2026-04-29	122.000	123.480	124.240	121.080	1.440	1.180%	1.13万	0.00亿	0.000%
2026-04-28	128.500	122.040	129.000	121.510	-6.730	-5.226%	1.55万	0.00亿	0.000%
2026-04-27	129.490	128.770	129.490	125.880	-0.050	-0.039%	0.91万	0.00亿	0.000%
2026-04-24	132.700	128.820	132.930	128.390	-3.580	-2.704%	1.04万	0.00亿	0.000%
2026-04-23	134.060	132.400	137.260	131.860	-2.110	-1.569%	1.25万	0.00亿	0.000%
2026-04-22	134.880	134.510	136.490	132.080	-0.740	-0.547%	1.32万	0.00亿	0.000%
2026-04-21	135.500	135.250	135.910	134.180	-0.590	-0.434%	0.82万	0.00亿	0.000%
2026-04-20	137.480	135.840	137.500	135.160	-0.550	-0.403%	0.91万	0.00亿	0.000%
2026-04-17	133.660	136.390	137.000	132.000	2.060	1.534%	1.33万	0.00亿	0.000%
2026-04-16	134.380	134.330	135.500	132.500	1.570	1.183%	1.08万	0.00亿	0.000%
2026-04-15	135.950	132.760	136.700	132.460	-1.740	-1.294%	1.08万	0.00亿	0.000%
2026-04-14	135.700	134.500	135.970	132.600	0.870	0.651%	1.02万	0.00亿	0.000%
2026-04-13	131.500	133.630	134.960	129.700	1.530	1.158%	1.22万	0.00亿	0.000%
2026-04-10	131.540	132.100	135.980	131.540	3.730	2.906%	1.70万	0.00亿	0.000%
2026-04-09	127.600	128.370	129.500	126.780	-1.710	-1.315%	0.92万	0.00亿	0.000%
2026-04-08	127.550	130.080	130.430	126.600	5.620	4.516%	1.20万	0.00亿	0.000%
2026-04-07	124.480	124.460	125.190	123.110	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-03	126.010	123.490	126.990	123.040	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-02	129.660	126.560	131.380	125.530	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-01	128.950	130.700	131.920	128.950	0.000	0.000%	1.07万	0.00亿	0.000%