豪森智能（688529）历史行情

以下为豪森智能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
2026-10-09	14.890	14.850	15.000	14.060	0.070	0.474%	177.17万	0.26亿	1.053%
2026-10-08	14.830	14.780	15.190	14.640	-0.010	-0.068%	187.71万	0.00亿	0.000%
2026-10-07	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.20亿	0.785%
2026-10-06	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.20亿	0.785%
2026-10-05	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.20亿	0.785%
2026-10-02	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.20亿	0.785%
2026-10-01	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.20亿	0.785%
2026-09-30	15.180	14.790	15.300	14.780	-0.260	-1.728%	131.94万	0.00亿	0.000%
2026-09-29	15.410	15.050	15.410	14.910	-0.050	-0.331%	150.87万	0.00亿	0.000%
2026-09-28	15.800	15.100	15.800	14.770	-0.500	-3.205%	209.46万	0.00亿	0.000%
2026-09-27	15.240	15.600	15.910	15.090	0.210	1.365%	208.00万	0.32亿	1.237%
2026-09-24	15.240	15.600	15.910	15.090	0.210	1.365%	208.00万	0.00亿	0.000%
2026-09-23	14.870	15.390	15.450	14.620	0.530	3.567%	162.35万	0.00亿	0.000%
2026-09-22	14.560	14.860	15.060	14.540	0.260	1.781%	131.47万	0.00亿	0.000%
2026-09-21	14.520	14.600	14.760	14.280	0.200	1.389%	151.67万	0.00亿	0.000%
2026-09-18	14.410	14.400	14.640	14.280	0.070	0.488%	124.03万	0.00亿	0.000%
2026-09-17	14.230	14.330	14.420	14.010	0.110	0.774%	143.53万	0.00亿	0.000%
2026-09-16	14.100	14.220	14.350	13.940	0.080	0.566%	173.88万	0.00亿	0.000%
2026-09-15	15.000	14.140	15.000	14.000	-0.640	-4.330%	179.02万	0.00亿	0.000%
2026-09-14	14.680	14.780	14.870	14.230	0.180	1.233%	141.61万	0.00亿	0.000%
2026-09-11	14.920	14.600	14.920	14.380	-0.450	-2.990%	174.18万	0.00亿	0.000%
2026-09-10	15.290	15.050	15.290	14.960	-0.240	-1.570%	104.02万	0.00亿	0.000%
2026-09-09	15.550	15.290	15.550	15.050	-0.220	-1.418%	94.70万	0.00亿	0.000%
2026-09-08	15.460	15.510	15.540	15.290	0.050	0.323%	102.90万	0.00亿	0.000%
2026-09-07	15.150	15.460	15.600	15.150	0.180	1.178%	120.14万	0.00亿	0.000%
2026-09-04	15.560	15.280	15.800	15.180	-0.200	-1.292%	107.94万	0.00亿	0.000%
2026-09-03	15.960	15.480	15.980	15.450	-0.310	-1.963%	101.79万	0.00亿	0.000%
2026-09-02	15.670	15.790	16.080	15.580	0.030	0.190%	171.02万	0.00亿	0.000%
2026-09-01	15.870	15.760	15.870	15.580	-0.040	-0.253%	135.74万	0.00亿	0.000%
2026-08-31	15.170	15.800	15.900	15.170	0.430	2.798%	192.29万	0.00亿	0.000%
2026-08-28	15.110	15.370	15.980	15.110	0.020	0.130%	186.46万	0.00亿	0.000%
2026-08-27	15.600	15.350	15.810	15.310	-0.230	-1.476%	184.55万	0.00亿	0.000%
2026-08-26	15.990	15.580	16.000	15.140	-0.590	-3.649%	356.20万	0.00亿	0.000%
2026-08-25	15.750	16.170	16.290	15.590	0.440	2.797%	148.80万	0.00亿	0.000%
2026-08-24	16.350	15.730	16.350	15.590	-0.500	-3.081%	111.79万	0.00亿	0.000%
2026-08-21	15.890	16.230	16.420	15.440	0.480	3.048%	167.83万	0.00亿	0.000%
2026-08-20	15.410	15.750	15.860	15.290	0.430	2.807%	109.99万	0.00亿	0.000%
2026-08-19	16.240	15.320	16.240	15.310	-0.820	-5.081%	160.40万	0.00亿	0.000%
2026-08-18	16.150	16.140	16.300	15.900	-0.160	-0.982%	118.45万	0.00亿	0.000%
2026-08-17	16.250	16.300	16.300	15.730	0.390	2.451%	129.34万	0.00亿	0.000%
2026-08-14	15.820	15.910	16.030	15.680	0.090	0.569%	115.48万	0.00亿	0.000%
2026-08-13	16.290	15.820	16.410	15.800	-0.470	-2.885%	157.42万	0.00亿	0.000%
2026-08-12	16.480	16.290	16.480	16.090	0.090	0.556%	124.53万	0.00亿	0.000%
2026-08-11	15.800	16.200	16.330	15.520	0.350	2.208%	204.81万	0.00亿	0.000%
2026-08-10	15.680	15.850	15.900	15.320	0.140	0.891%	178.95万	0.00亿	0.000%
2026-08-07	15.790	15.710	15.950	15.300	-0.240	-1.505%	170.10万	0.00亿	0.000%
2026-08-06	15.660	15.950	16.090	15.160	0.520	3.370%	267.89万	0.00亿	0.000%
2026-08-05	15.160	15.430	16.050	15.160	0.120	0.784%	287.48万	0.00亿	0.000%
2026-08-04	15.700	15.310	15.700	15.160	-0.390	-2.484%	302.09万	0.00亿	0.000%
2026-08-03	13.820	15.700	15.980	13.820	1.900	13.768%	509.40万	0.00亿	0.000%
2026-07-31	13.720	13.800	14.030	13.430	0.400	2.985%	171.81万	0.00亿	0.000%
2026-07-30	13.400	13.400	14.020	13.270	-0.140	-1.034%	211.15万	0.00亿	0.000%
2026-07-29	13.240	13.540	13.790	13.160	0.290	2.189%	184.98万	0.00亿	0.000%
2026-07-28	12.900	13.250	13.820	12.900	0.120	0.914%	162.66万	0.00亿	0.000%
2026-07-27	12.860	13.130	13.170	12.600	0.540	4.289%	142.99万	0.00亿	0.000%
2026-07-24	12.870	12.590	12.870	12.410	-0.190	-1.487%	141.43万	0.00亿	0.000%
2026-07-23	12.490	12.780	12.780	12.310	0.400	3.231%	198.32万	0.00亿	0.000%
2026-07-22	12.560	12.380	12.940	12.200	-0.300	-2.366%	247.68万	0.00亿	0.000%
2026-07-21	12.950	12.680	13.070	11.550	-0.020	-0.157%	329.95万	0.00亿	0.000%
2026-07-20	13.620	12.700	13.920	12.510	-1.050	-7.636%	305.49万	0.00亿	0.000%
2026-07-17	14.470	13.750	14.690	13.630	-0.710	-4.910%	141.99万	0.00亿	0.000%
2026-07-16	14.530	14.460	14.790	14.210	0.030	0.208%	110.74万	0.00亿	0.000%
2026-07-15	14.280	14.430	14.790	14.280	0.050	0.348%	111.57万	0.00亿	0.000%
2026-07-14	14.270	14.380	14.470	14.030	0.090	0.630%	105.11万	0.00亿	0.000%
2026-07-13	15.230	14.290	15.230	14.050	-0.710	-4.733%	134.80万	0.00亿	0.000%
2026-07-10	15.200	15.000	15.430	14.500	0.260	1.764%	180.30万	0.00亿	0.000%
2026-07-09	13.500	14.740	14.970	13.500	-0.230	-1.536%	145.63万	0.00亿	0.000%
2026-07-08	15.590	14.970	15.660	14.880	-0.620	-3.977%	154.05万	0.00亿	0.000%
2026-07-07	16.030	15.590	16.270	15.440	-0.440	-2.745%	163.03万	0.00亿	0.000%
2026-07-06	17.480	16.030	17.480	15.910	-0.610	-3.666%	202.81万	0.00亿	0.000%
2026-07-03	16.120	16.640	16.980	15.870	0.550	3.418%	234.31万	0.00亿	0.000%
2026-07-02	16.010	16.090	16.810	15.980	0.080	0.500%	201.15万	0.00亿	0.000%
2026-07-01	15.650	16.010	16.410	15.650	0.280	1.780%	217.51万	0.00亿	0.000%
2026-06-30	15.180	15.730	16.010	15.080	0.530	3.487%	162.44万	0.00亿	0.000%
2026-06-29	15.300	15.200	15.450	14.500	-0.280	-1.809%	216.33万	0.00亿	0.000%
2026-06-26	15.660	15.480	16.720	15.320	-0.340	-2.149%	160.81万	0.00亿	0.000%
2026-06-25	16.920	15.820	17.170	15.700	-0.970	-5.777%	233.64万	0.00亿	0.000%
2026-06-24	17.300	16.790	17.560	16.510	-0.480	-2.779%	195.97万	0.00亿	0.000%
2026-06-23	17.520	17.270	17.700	16.710	0.110	0.641%	171.77万	0.00亿	0.000%
2026-06-22	17.360	17.160	17.360	16.420	-0.190	-1.095%	267.07万	0.00亿	0.000%
2026-06-18	17.220	17.350	17.980	17.000	0.130	0.755%	190.78万	0.00亿	0.000%
2026-06-17	17.630	17.220	17.900	17.130	-0.530	-2.986%	184.50万	0.00亿	0.000%
2026-06-16	17.150	17.750	18.460	17.150	0.540	3.138%	313.99万	0.00亿	0.000%
2026-06-15	17.190	17.210	17.370	16.720	0.140	0.820%	217.82万	0.00亿	0.000%
2026-06-12	17.080	17.070	18.430	16.900	0.370	2.216%	340.18万	0.00亿	0.000%
2026-06-11	16.700	16.700	17.560	16.260	-0.390	-2.282%	213.35万	0.00亿	0.000%
2026-06-10	17.930	17.090	17.930	16.700	-0.690	-3.881%	176.41万	0.00亿	0.000%
2026-06-09	18.250	17.780	18.490	17.430	0.040	0.225%	231.06万	0.00亿	0.000%
2026-06-08	17.550	17.740	18.480	17.370	-0.420	-2.313%	213.92万	0.00亿	0.000%
2026-06-05	17.310	18.160	18.890	16.650	0.840	4.850%	300.01万	0.00亿	0.000%
2026-06-04	17.560	17.320	17.650	17.150	-0.260	-1.479%	148.84万	0.00亿	0.000%
2026-06-03	17.850	17.580	18.110	17.320	-0.280	-1.568%	161.60万	0.00亿	0.000%
2026-06-02	18.530	17.860	18.530	17.620	-0.470	-2.564%	182.53万	0.00亿	0.000%
2026-06-01	18.070	18.330	18.650	17.940	0.060	0.328%	255.62万	0.00亿	0.000%
2026-05-29	19.400	18.270	19.730	18.110	-1.260	-6.452%	277.52万	0.00亿	0.000%
2026-05-28	19.730	19.530	19.810	18.940	-0.250	-1.264%	254.56万	0.00亿	0.000%
2026-05-27	20.200	19.780	20.200	19.530	-0.470	-2.321%	227.71万	0.00亿	0.000%
2026-05-26	20.700	20.250	20.700	19.840	-0.400	-1.937%	203.68万	0.00亿	0.000%
2026-05-25	20.580	20.650	20.940	20.330	0.040	0.194%	217.45万	0.00亿	0.000%
2026-05-22	19.800	20.610	20.820	19.660	0.910	4.619%	257.48万	0.00亿	0.000%
2026-05-21	20.090	19.700	20.750	19.600	-0.340	-1.697%	315.32万	0.00亿	0.000%
2026-05-20	19.980	20.040	20.200	19.780	-0.290	-1.426%	218.51万	0.00亿	0.000%
2026-05-19	20.400	20.330	20.860	20.090	-0.190	-0.926%	226.80万	0.00亿	0.000%
2026-05-18	20.460	20.520	20.730	19.950	-0.160	-0.774%	324.54万	0.00亿	0.000%
2026-05-15	19.750	20.680	21.220	19.750	0.820	4.129%	492.51万	0.00亿	0.000%
2026-05-14	19.800	19.860	19.950	19.610	0.060	0.303%	173.41万	0.00亿	0.000%
2026-05-13	19.770	19.800	19.940	19.470	0.120	0.610%	140.33万	0.00亿	0.000%
2026-05-12	19.840	19.680	20.100	19.630	-0.200	-1.006%	195.02万	0.00亿	0.000%
2026-05-11	19.950	19.880	20.020	19.730	-0.060	-0.301%	174.92万	0.00亿	0.000%
2026-05-08	19.580	19.940	19.960	19.420	0.360	1.839%	133.14万	0.00亿	0.000%
2026-05-07	19.560	19.580	19.810	19.510	0.020	0.102%	157.02万	0.00亿	0.000%
2026-05-06	19.800	19.560	19.950	19.410	-0.170	-0.862%	242.06万	0.00亿	0.000%
2026-04-30	19.410	19.730	19.980	19.300	0.130	0.663%	179.60万	0.00亿	0.000%
2026-04-29	19.790	19.600	19.800	19.370	0.150	0.771%	200.00万	0.00亿	0.000%
2026-04-28	19.880	19.450	19.990	19.410	-0.400	-2.015%	216.84万	0.00亿	0.000%
2026-04-27	19.370	19.850	19.980	19.300	0.350	1.795%	230.72万	0.00亿	0.000%
2026-04-24	19.130	19.500	19.790	18.950	0.370	1.934%	265.91万	0.00亿	0.000%
2026-04-23	18.830	19.130	19.260	18.650	0.150	0.790%	209.19万	0.00亿	0.000%
2026-04-22	18.400	18.980	19.120	18.370	0.500	2.706%	225.25万	0.00亿	0.000%
2026-04-21	18.800	18.480	18.800	18.100	0.180	0.984%	180.50万	0.00亿	0.000%
2026-04-20	18.480	18.300	18.520	18.240	-0.120	-0.651%	131.14万	0.00亿	0.000%
2026-04-17	18.300	18.420	18.550	18.080	0.150	0.821%	165.25万	0.00亿	0.000%
2026-04-16	18.100	18.270	18.300	17.930	0.380	2.124%	115.52万	0.00亿	0.000%
2026-04-15	18.300	17.890	18.390	17.880	-0.300	-1.649%	134.89万	0.00亿	0.000%
2026-04-14	17.890	18.190	18.200	17.640	0.430	2.421%	160.31万	0.00亿	0.000%
2026-04-13	17.860	17.760	17.860	17.610	0.000	0.000%	85.83万	0.00亿	0.000%
2026-04-10	17.490	17.790	18.030	17.490	0.000	0.000%	92.56万	0.00亿	0.000%
2026-04-09	17.760	17.500	17.810	17.480	0.000	0.000%	124.12万	0.00亿	0.000%
2026-04-08	17.450	17.760	17.860	17.400	0.000	0.000%	124.37万	0.00亿	0.000%
2026-04-07	16.720	17.180	17.180	16.720	0.000	0.000%	97.41万	0.00亿	0.000%
2026-04-03	17.060	16.950	17.300	16.790	0.000	0.000%	122.67万	0.00亿	0.000%
2026-04-02	17.330	17.240	17.390	17.070	0.000	0.000%	100.86万	0.00亿	0.000%
2026-04-01	17.150	17.330	17.480	17.120	0.000	0.000%	97.17万	0.00亿	0.000%