豪恩汽电 sz.301488
161.49
+2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 76.39 | 78.94 | 75.31 | 78.38 | +1.90% | 2.72 | 15.01% |
| 2025-08-18 | 77.30 | 77.99 | 76.30 | 76.92 | -0.04% | 2.48 | 13.75% |
| 2025-08-15 | 73.87 | 77.20 | 73.58 | 76.95 | +4.16% | 2.76 | 15.52% |
| 2025-08-14 | 76.56 | 76.88 | 73.75 | 73.88 | -3.45% | 2.01 | 11.48% |
| 2025-08-13 | 76.50 | 77.50 | 75.71 | 76.52 | -0.97% | 2.29 | 12.79% |
| 2025-08-12 | 75.28 | 77.77 | 74.27 | 77.27 | +3.16% | 3.43 | 19.31% |
| 2025-08-11 | 73.44 | 76.00 | 73.44 | 74.90 | -0.17% | 3.40 | 19.44% |
| 2025-08-08 | 74.47 | 80.06 | 73.95 | 75.03 | +6.85% | 5.56 | 31.22% |
| 2025-08-07 | 71.25 | 72.25 | 69.90 | 70.22 | -1.17% | 1.33 | 8.04% |
| 2025-08-06 | 71.83 | 72.88 | 70.14 | 71.05 | -2.20% | 1.82 | 10.90% |
| 2025-08-05 | 73.42 | 73.50 | 72.00 | 72.65 | -0.06% | 0.76 | 4.48% |
| 2025-08-04 | 71.55 | 72.80 | 71.55 | 72.69 | +0.83% | 0.77 | 4.57% |
| 2025-08-01 | 71.66 | 72.76 | 71.24 | 72.09 | +0.57% | 0.84 | 4.98% |
| 2025-07-31 | 72.60 | 73.70 | 71.23 | 71.68 | -1.57% | 1.00 | 5.90% |
| 2025-07-30 | 74.91 | 74.91 | 72.48 | 72.82 | -3.04% | 1.28 | 7.46% |
| 2025-07-29 | 74.85 | 76.20 | 73.58 | 75.10 | +0.31% | 1.51 | 8.64% |
| 2025-07-28 | 75.60 | 76.25 | 74.69 | 74.87 | -0.97% | 1.36 | 7.70% |
| 2025-07-25 | 74.56 | 75.90 | 74.20 | 75.60 | +2.63% | 2.34 | 13.34% |
| 2025-07-24 | 72.01 | 73.73 | 72.01 | 73.66 | +1.61% | 1.19 | 6.95% |
| 2025-07-23 | 73.03 | 73.70 | 72.48 | 72.49 | -1.24% | 1.15 | 6.72% |