豪森股份

sh688529 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.93

涨跌幅

-4.52%

成交量

1,335,100 股

成交额

18,948,346 元

换手率

0.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.59	13.93	14.61	13.93	-4.52%	1,335,100	18,948,346	0.79
2026-10-13	14.43	14.59	14.67	13.93	+0.07%	1,793,700	25,599,712	1.07
2026-10-12	14.85	14.58	14.88	14.42	-1.82%	1,318,800	19,251,028	0.78
2026-10-09	14.89	14.85	15.00	14.06	+0.47%	1,771,700	25,664,636	1.05
2026-10-08	14.83	14.78	15.19	14.64	-0.07%	1,877,000	28,016,900	1.12
2026-09-30	15.18	14.79	15.30	14.78	-1.73%	1,319,300	19,741,784	0.78
2026-09-29	15.41	15.05	15.41	14.91	-0.33%	1,508,700	22,801,436	0.90
2026-09-28	15.80	15.10	15.80	14.77	-3.21%	2,094,600	31,627,730	1.25
2026-09-24	15.24	15.60	15.91	15.09	+1.36%	2,079,900	32,454,714	1.24
2026-09-23	14.87	15.39	15.45	14.62	+3.57%	1,623,500	24,527,192	0.97
2026-09-22	14.56	14.86	15.06	14.54	+1.78%	1,314,700	19,467,632	0.78
2026-09-21	14.52	14.60	14.76	14.28	+1.39%	1,516,600	22,193,252	0.90
2026-09-18	14.41	14.40	14.64	14.28	+0.49%	1,240,200	17,971,500	0.74
2026-09-17	14.23	14.33	14.42	14.01	+0.77%	1,435,300	20,458,580	0.85
2026-09-16	14.10	14.22	14.35	13.94	+0.57%	1,738,700	24,594,884	1.03
2026-09-15	15.00	14.14	15.00	14.00	-4.33%	1,790,200	25,710,088	1.06
2026-09-14	14.68	14.78	14.87	14.23	+1.23%	1,416,100	20,800,760	0.84
2026-09-11	14.92	14.60	14.92	14.38	-2.99%	1,741,800	25,408,408	1.04
2026-09-10	15.29	15.05	15.29	14.96	-1.57%	1,040,200	15,684,355	0.62
2026-09-09	15.55	15.29	15.55	15.05	-1.42%	947,000	14,452,649	0.56
2026-09-08	15.46	15.51	15.54	15.29	+0.32%	1,028,900	15,873,441	0.61
2026-09-07	15.15	15.46	15.60	15.15	+1.18%	1,201,400	18,580,946	0.71
2026-09-04	15.56	15.28	15.80	15.18	-1.29%	1,079,300	16,781,272	0.64
2026-09-03	15.96	15.48	15.98	15.45	-1.96%	1,017,800	15,929,424	0.61
2026-09-02	15.67	15.79	16.08	15.58	+0.19%	1,710,100	27,137,934	1.02
2026-09-01	15.87	15.76	15.87	15.58	-0.25%	1,357,400	21,398,232	0.81
2026-08-31	15.17	15.80	15.90	15.17	+2.80%	1,922,900	30,264,608	1.14
2026-08-28	15.11	15.37	15.98	15.11	+0.13%	1,864,500	29,027,442	1.11
2026-08-27	15.60	15.35	15.81	15.31	-1.48%	1,845,400	28,620,324	1.10
2026-08-26	15.99	15.58	16.00	15.14	-3.65%	3,562,000	55,371,536	2.12

需要全历史数据与程序化访问？查看豪森股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688529 获取全部历史日线。