豪森智能
SH688529 Ajusté STAR
14.79
-0.26
(-1.73%)
Ouverture
15.18
Haut
15.30
Bas
14.78
Clôture préc.
15.05
Amplitude
3.46%
Volume
13,193.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
15.19
MA10
14.83
MA20
14.99
MA60
14.89
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.18 | 15.30 | 14.78 | 14.79 | 13,194万 |
| 2 | 2026-09-29 | 15.41 | 15.41 | 14.91 | 15.05 | 15,087万 |
| 3 | 2026-09-28 | 15.80 | 15.80 | 14.77 | 15.10 | 20,946万 |
| 4 | 2026-09-24 | 15.24 | 15.91 | 15.09 | 15.60 | 20,800万 |
| 5 | 2026-09-23 | 14.87 | 15.45 | 14.62 | 15.39 | 16,235万 |
| 6 | 2026-09-22 | 14.56 | 15.06 | 14.54 | 14.86 | 13,147万 |
| 7 | 2026-09-21 | 14.52 | 14.76 | 14.28 | 14.60 | 15,167万 |
| 8 | 2026-09-18 | 14.41 | 14.64 | 14.28 | 14.40 | 12,403万 |
| 9 | 2026-09-17 | 14.23 | 14.42 | 14.01 | 14.33 | 14,353万 |
| 10 | 2026-09-16 | 14.10 | 14.35 | 13.94 | 14.22 | 17,388万 |
| 11 | 2026-09-15 | 15.00 | 15.00 | 14.00 | 14.14 | 17,902万 |
| 12 | 2026-09-14 | 14.68 | 14.87 | 14.23 | 14.78 | 14,161万 |
52W
Plage de données
11.55
31.4%
21.87
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions