豪森智能(688529)股票信息
| 股票代码 | 688529 |
| 股票名称 | 豪森智能 |
| 最新价/元 | 13.66 |
| 涨跌额/元 | -1.02 |
| 涨跌幅/% | -6.95 |
| 买入/元 | 13.66 |
| 卖出/元 | 13.67 |
| 昨收/元 | 14.68 |
| 今开/元 | 14.70 |
| 最高/元 | 14.81 |
| 最低/元 | 13.40 |
| 成交量/手 | 32175.74 |
| 成交额/万 | 4474.26 |
| 股净值/元 | 21.68 |
| 市净率 | 1.08 |
| 总市值/万 | 228514.46 |
| 流通值/万 | 228514.46 |
| 换手率/% | 1.92 |
| 入市日期 | 2020-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
豪森智能(688529)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.70 | 13.66 | -1.02 | -6.95 | 32175.74 | 4474.26 | 1.92 |
| 2024-10-10 | 15.38 | 14.68 | -0.72 | -4.68 | 49705.93 | 7414.65 | 2.97 |
| 2024-10-09 | 16.08 | 15.40 | -1.07 | -6.50 | 63247.01 | 10293.38 | 3.78 |
| 2024-10-08 | 17.01 | 16.47 | 1.87 | 12.81 | 70689.00 | 11370.67 | 4.23 |
| 2024-09-30 | 13.26 | 14.60 | 2.00 | 15.87 | 55121.50 | 7651.90 | 3.30 |
| 2024-09-27 | 12.01 | 12.60 | 0.80 | 6.78 | 15148.07 | 1848.54 | 0.91 |
| 2024-09-26 | 11.48 | 11.80 | 0.38 | 3.33 | 16168.60 | 1872.44 | 0.97 |
| 2024-09-25 | 11.30 | 11.42 | 0.19 | 1.69 | 15834.27 | 1817.92 | 0.95 |
| 2024-09-24 | 10.87 | 11.23 | 0.37 | 3.41 | 14871.83 | 1653.78 | 0.89 |
| 2024-09-23 | 10.82 | 10.86 | -0.01 | -0.09 | 3753.78 | 409.32 | 0.22 |
| 2024-09-20 | 11.08 | 10.87 | -0.13 | -1.18 | 5429.57 | 592.63 | 0.32 |
| 2024-09-19 | 10.99 | 11.00 | 0.12 | 1.10 | 10575.61 | 1164.38 | 0.63 |
| 2024-09-18 | 10.93 | 10.88 | -0.09 | -0.82 | 5277.79 | 571.92 | 0.32 |
| 2024-09-13 | 11.28 | 10.97 | -0.31 | -2.75 | 11494.34 | 1267.88 | 0.69 |
| 2024-09-12 | 11.26 | 11.28 | 0.11 | 0.99 | 10414.84 | 1182.94 | 0.62 |
| 2024-09-11 | 11.25 | 11.17 | -0.13 | -1.15 | 7806.65 | 877.54 | 0.47 |
| 2024-09-10 | 11.13 | 11.30 | 0.12 | 1.07 | 7341.17 | 823.49 | 0.44 |
| 2024-09-09 | 11.12 | 11.18 | -0.08 | -0.71 | 7366.51 | 825.09 | 0.44 |
| 2024-09-06 | 11.58 | 11.26 | -0.35 | -3.02 | 11259.39 | 1276.43 | 0.67 |
| 2024-09-05 | 11.20 | 11.61 | 0.44 | 3.94 | 20873.68 | 2394.96 | 1.25 |
| 2024-09-04 | 11.10 | 11.17 | 0.01 | 0.09 | 7722.55 | 867.85 | 0.46 |
| 2024-09-03 | 11.07 | 11.16 | 0.09 | 0.81 | 7735.50 | 864.49 | 0.46 |
| 2024-09-02 | 11.65 | 11.07 | -0.44 | -3.82 | 14107.94 | 1594.72 | 0.84 |
| 2024-08-30 | 11.17 | 11.51 | 0.26 | 2.31 | 24902.45 | 2890.30 | 1.49 |
| 2024-08-29 | 10.84 | 11.25 | 0.34 | 3.12 | 12483.82 | 1385.61 | 0.75 |
| 2024-08-28 | 10.75 | 10.91 | 0.13 | 1.21 | 5869.62 | 636.36 | 0.35 |
| 2024-08-27 | 10.85 | 10.78 | -0.14 | -1.28 | 6899.56 | 747.00 | 0.41 |
| 2024-08-26 | 10.66 | 10.92 | 0.28 | 2.63 | 9359.84 | 1020.34 | 0.56 |
| 2024-08-23 | 10.89 | 10.64 | -0.29 | -2.65 | 8045.65 | 862.64 | 0.48 |
| 2024-08-22 | 11.17 | 10.93 | -0.07 | -0.64 | 10142.28 | 1119.18 | 0.61 |
| 2024-08-21 | 11.01 | 11.00 | -0.01 | -0.09 | 5392.35 | 593.80 | 0.32 |
| 2024-08-20 | 11.30 | 11.01 | -0.32 | -2.82 | 7809.25 | 867.03 | 0.47 |
| 2024-08-19 | 11.12 | 11.33 | 0.05 | 0.44 | 4420.44 | 499.57 | 0.26 |
| 2024-08-16 | 11.22 | 11.28 | 0.05 | 0.45 | 9002.69 | 1016.91 | 0.54 |
| 2024-08-15 | 11.03 | 11.23 | 0.16 | 1.45 | 7763.06 | 867.88 | 0.46 |
| 2024-08-14 | 11.13 | 11.07 | -0.07 | -0.63 | 3602.21 | 399.23 | 0.22 |
| 2024-08-13 | 11.24 | 11.14 | -0.08 | -0.71 | 9360.56 | 1038.03 | 0.56 |
| 2024-08-12 | 11.24 | 11.22 | -0.02 | -0.18 | 4404.59 | 493.31 | 0.26 |
| 2024-08-09 | 11.38 | 11.24 | -0.11 | -0.97 | 4345.36 | 493.16 | 0.26 |
| 2024-08-08 | 11.47 | 11.35 | -0.13 | -1.13 | 6854.18 | 775.42 | 0.41 |
| 2024-08-07 | 11.57 | 11.48 | -0.03 | -0.26 | 4129.50 | 474.06 | 0.25 |
| 2024-08-06 | 11.36 | 11.51 | 0.27 | 2.40 | 6030.03 | 691.90 | 0.36 |
| 2024-08-05 | 11.61 | 11.24 | -0.41 | -3.52 | 8398.78 | 961.90 | 0.50 |
| 2024-08-02 | 11.88 | 11.65 | -0.26 | -2.18 | 9179.64 | 1084.61 | 0.55 |
| 2024-08-01 | 11.96 | 11.91 | -0.06 | -0.50 | 9515.07 | 1136.84 | 0.57 |
| 2024-07-31 | 11.46 | 11.97 | 0.49 | 4.27 | 13037.98 | 1539.67 | 0.78 |
| 2024-07-30 | 11.33 | 11.48 | 0.15 | 1.32 | 8400.86 | 957.08 | 0.50 |
| 2024-07-29 | 11.58 | 11.33 | -0.26 | -2.24 | 9642.21 | 1101.14 | 0.58 |
| 2024-07-26 | 11.30 | 11.59 | 0.34 | 3.02 | 8682.09 | 1001.31 | 0.52 |
| 2024-07-25 | 10.90 | 11.25 | 0.18 | 1.63 | 10581.82 | 1185.93 | 0.63 |
| 2024-07-24 | 11.80 | 11.07 | -0.62 | -5.30 | 19589.42 | 2201.86 | 1.17 |
| 2024-07-23 | 12.24 | 11.69 | -0.50 | -4.10 | 9024.14 | 1076.88 | 0.54 |
| 2024-07-22 | 12.11 | 12.19 | 0.08 | 0.66 | 4883.50 | 593.83 | 0.29 |
| 2024-07-19 | 11.88 | 12.11 | 0.18 | 1.51 | 6093.99 | 732.86 | 0.36 |
| 2024-07-18 | 12.14 | 11.93 | -0.19 | -1.57 | 9312.90 | 1107.24 | 0.56 |
| 2024-07-17 | 12.26 | 12.12 | -0.17 | -1.38 | 5833.87 | 709.41 | 0.35 |
| 2024-07-16 | 12.21 | 12.29 | -0.02 | -0.16 | 3920.19 | 479.80 | 0.23 |
| 2024-07-15 | 12.72 | 12.31 | -0.37 | -2.92 | 6798.52 | 842.33 | 0.41 |
| 2024-07-12 | 12.82 | 12.68 | -0.13 | -1.02 | 7381.11 | 941.10 | 0.44 |
| 2024-07-11 | 12.44 | 12.81 | 0.39 | 3.14 | 8593.53 | 1097.59 | 0.51 |
| 2024-07-10 | 12.50 | 12.42 | -0.07 | -0.56 | 7701.14 | 969.12 | 0.46 |
| 2024-07-09 | 12.29 | 12.49 | 0.17 | 1.38 | 8846.05 | 1093.65 | 0.53 |
| 2024-07-08 | 12.77 | 12.32 | -0.51 | -3.98 | 8401.50 | 1047.48 | 0.50 |
| 2024-07-05 | 12.65 | 12.83 | 0.12 | 0.94 | 6332.74 | 804.67 | 0.38 |
| 2024-07-04 | 13.19 | 12.71 | -0.41 | -3.13 | 7040.11 | 908.21 | 0.42 |
| 2024-07-03 | 13.11 | 13.12 | -0.07 | -0.53 | 4876.29 | 641.88 | 0.29 |
| 2024-07-02 | 13.06 | 13.19 | 0.08 | 0.61 | 8461.04 | 1123.14 | 0.51 |
| 2024-07-01 | 13.36 | 13.11 | -0.33 | -2.46 | 12973.50 | 1700.64 | 0.78 |
| 2024-06-28 | 13.23 | 13.44 | 0.00 | 0.00 | 10754.36 | 1453.18 | 0.64 |
| 2024-06-27 | 13.50 | 13.44 | -0.15 | -1.10 | 13475.03 | 1838.82 | 0.81 |
| 2024-06-26 | 13.10 | 13.59 | 0.68 | 5.27 | 14135.80 | 1881.38 | 0.85 |
| 2024-06-25 | 12.88 | 12.91 | 0.10 | 0.78 | 10632.11 | 1378.67 | 0.64 |
| 2024-06-24 | 13.29 | 12.81 | -0.72 | -5.32 | 17288.02 | 2272.68 | 1.03 |
| 2024-06-21 | 13.46 | 13.53 | 0.00 | 0.00 | 18799.92 | 2537.62 | 1.12 |
| 2024-06-20 | 13.19 | 13.53 | 0.35 | 2.66 | 21119.10 | 2830.44 | 1.26 |
| 2024-06-19 | 13.16 | 13.18 | 0.05 | 0.38 | 9604.33 | 1265.78 | 0.57 |
| 2024-06-18 | 12.94 | 13.13 | 0.16 | 1.23 | 9188.35 | 1202.54 | 0.55 |
| 2024-06-17 | 12.96 | 12.97 | -0.01 | -0.08 | 12921.36 | 1674.61 | 0.77 |
| 2024-06-14 | 13.27 | 12.98 | -0.31 | -2.33 | 17620.92 | 2283.98 | 1.05 |
| 2024-06-13 | 13.16 | 13.40 | 0.25 | 1.90 | 15312.73 | 2037.19 | 0.92 |
| 2024-06-12 | 13.15 | 13.15 | 0.09 | 0.69 | 7792.19 | 1025.44 | 0.47 |
| 2024-06-11 | 13.01 | 13.06 | 0.05 | 0.38 | 11043.02 | 1438.59 | 0.66 |
| 2024-06-07 | 12.90 | 13.01 | 0.28 | 2.20 | 13355.81 | 1736.80 | 0.80 |
| 2024-06-06 | 13.43 | 12.73 | -0.57 | -4.29 | 18193.42 | 2345.78 | 1.09 |
| 2024-06-05 | 13.59 | 13.30 | -0.30 | -2.21 | 10074.13 | 1352.89 | 0.60 |
| 2024-06-04 | 14.13 | 13.60 | -0.53 | -3.75 | 22166.81 | 3023.05 | 1.33 |
| 2024-06-03 | 14.42 | 14.13 | -0.27 | -1.88 | 11834.81 | 1677.04 | 0.71 |
| 2024-05-31 | 14.26 | 14.40 | 0.21 | 1.48 | 8830.96 | 1269.00 | 0.53 |
| 2024-05-30 | 14.25 | 14.19 | 0.10 | 0.71 | 9264.47 | 1318.26 | 0.55 |
| 2024-05-29 | 14.15 | 14.09 | -0.01 | -0.07 | 8793.22 | 1242.47 | 0.53 |
| 2024-05-28 | 14.13 | 14.10 | -0.08 | -0.56 | 8103.55 | 1143.75 | 0.48 |
| 2024-05-27 | 14.66 | 14.18 | -0.40 | -2.74 | 20303.54 | 2872.09 | 1.21 |
| 2024-05-24 | 14.93 | 14.58 | -0.23 | -1.55 | 10128.47 | 1488.64 | 0.61 |
| 2024-05-23 | 15.29 | 14.81 | -0.42 | -2.76 | 11662.09 | 1743.73 | 0.70 |
| 2024-05-22 | 15.09 | 15.23 | 0.15 | 1.00 | 9149.23 | 1380.17 | 0.55 |
| 2024-05-21 | 15.38 | 15.08 | -0.31 | -2.01 | 12132.71 | 1832.24 | 0.73 |
| 2024-05-20 | 15.26 | 15.39 | 0.11 | 0.72 | 13477.25 | 2070.99 | 0.81 |
| 2024-05-17 | 15.13 | 15.28 | 0.17 | 1.13 | 11486.86 | 1743.58 | 0.69 |
| 2024-05-16 | 15.10 | 15.11 | 0.03 | 0.20 | 10519.06 | 1595.40 | 0.63 |
| 2024-05-15 | 15.29 | 15.08 | -0.20 | -1.31 | 8817.33 | 1333.25 | 0.53 |
日K线
周K线
月K线
