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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 184.00 | 203.15 | 181.11 | 190.88 | +7.15% | 19.56 | 43.68% |
| 2025-09-15 | 163.00 | 190.94 | 160.50 | 178.15 | +11.96% | 19.28 | 45.32% |
| 2025-09-12 | 147.00 | 168.86 | 143.81 | 159.12 | +8.22% | 13.37 | 36.54% |
| 2025-09-11 | 139.00 | 149.77 | 135.00 | 147.03 | +7.13% | 10.79 | 32.35% |
| 2025-09-10 | 139.50 | 139.80 | 132.00 | 137.25 | -5.98% | 9.91 | 31.12% |
| 2025-09-09 | 142.29 | 152.90 | 141.00 | 145.98 | +2.81% | 11.25 | 32.75% |
| 2025-09-08 | 143.94 | 146.00 | 136.75 | 141.99 | -4.03% | 12.18 | 36.92% |
| 2025-09-05 | 129.00 | 151.00 | 128.00 | 147.95 | +16.86% | 14.42 | 44.33% |
| 2025-09-04 | 127.50 | 139.00 | 121.00 | 126.60 | -2.50% | 12.37 | 40.72% |
| 2025-09-03 | 130.14 | 143.90 | 128.00 | 129.85 | -0.03% | 14.86 | 47.16% |
| 2025-09-02 | 117.11 | 139.98 | 116.10 | 129.89 | +11.02% | 15.20 | 51.87% |
| 2025-09-01 | 120.13 | 128.50 | 115.20 | 117.00 | -4.92% | 12.07 | 42.96% |
| 2025-08-29 | 126.97 | 131.95 | 117.89 | 123.05 | +6.69% | 16.04 | 54.82% |
| 2025-08-28 | 104.10 | 115.33 | 100.91 | 115.33 | +20.00% | 7.03 | 27.51% |
| 2025-08-27 | 85.25 | 96.11 | 81.82 | 96.11 | +20.00% | 10.52 | 49.41% |
| 2025-08-26 | 80.02 | 83.00 | 78.78 | 80.09 | +0.68% | 3.02 | 16.03% |
| 2025-08-25 | 77.84 | 82.13 | 77.83 | 79.55 | +2.33% | 3.32 | 17.74% |
| 2025-08-22 | 78.21 | 78.58 | 77.22 | 77.74 | -0.91% | 2.04 | 11.18% |
| 2025-08-21 | 80.40 | 81.43 | 77.97 | 78.45 | -2.51% | 2.94 | 15.88% |
| 2025-08-20 | 77.91 | 81.22 | 77.30 | 80.47 | +2.67% | 3.46 | 18.50% |