股票名称 代码 301488 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 豪恩汽电 2025-05-09 五 62.88 63.00 61.63 63.27 61.00 -2.17% 5.22% 12230 7564万 14.43 56.7 55.76 2 豪恩汽电 2025-05-08 四 63.19 63.07 63.00 63.90 62.23 -0.11% 7.91% 18509 11687万 14.75 57.96 56.99 3 豪恩汽电 2025-05-07 三 64.16 62.29 63.07 66.56 62.31 1.25% 13.29% 31117 19979万 14.77 58.02 57.06 4 豪恩汽电 2025-05-06 二 60.62 60.55 62.29 62.99 60.14 2.87% 7.50% 17552 10827万 14.58 57.31 56.35 5 豪恩汽电 2025-04-30 三 60.10 59.55 60.55 61.00 59.60 1.68% 5.06% 11836 7129万 14.18 55.71 54.78 6 豪恩汽电 2025-04-29 二 59.29 58.66 59.55 60.59 58.77 1.52% 4.96% 11609 6945万 13.94 54.79 53.87 7 豪恩汽电 2025-04-28 一 58.89 59.15 58.66 59.38 58.00 -0.83% 4.72% 11045 6490万 13.73 53.97 53.07 8 豪恩汽电 2025-04-25 五 59.78 60.28 59.15 60.62 59.00 -1.87% 8.37% 19595 11673万 13.85 54.42 53.51 9 豪恩汽电 2025-04-24 四 60.10 61.16 60.28 62.19 59.88 -1.44% 11.00% 25757 15679万 14.11 55.46 54.96 10 豪恩汽电 2025-04-23 三 61.25 58.70 61.16 62.28 60.02 4.19% 18.21% 42639 26106万 14.32 56.27 55.76 11 豪恩汽电 2025-04-22 二 58.48 58.50 58.70 59.88 57.68 0.34% 6.82% 15974 9403万 13.74 54 53.52 12 豪恩汽电 2025-04-21 一 55.99 55.93 58.50 59.13 55.78 4.60% 7.81% 18277 10563万 13.7 53.82 53.33 13 豪恩汽电 2025-04-18 五 54.51 55.00 55.93 56.53 54.28 1.69% 4.39% 10267 5690万 13.09 51.46 50.99 14 豪恩汽电 2025-04-17 四 54.21 54.99 55.00 56.37 54.21 0.02% 4.02% 9411 5218万 12.88 50.6 50.14 15 豪恩汽电 2025-04-16 三 56.58 56.71 54.99 56.95 54.36 -3.03% 4.60% 10771 5971万 12.87 50.59 50.13 16 豪恩汽电 2025-04-15 二 56.76 56.80 56.71 57.65 55.94 -0.16% 5.25% 12280 6958万 13.28 52.17 51.7 17 豪恩汽电 2025-04-14 一 56.76 55.47 56.80 57.65 56.25 2.40% 5.97% 13981 7941万 13.3 52.26 51.78 18 豪恩汽电 2025-04-11 五 54.69 54.06 55.47 56.85 53.05 2.61% 8.22% 19233 10629万 12.99 51.03 50.57 19 豪恩汽电 2025-04-10 四 54.87 52.40 54.06 56.15 53.80 3.17% 9.75% 22828 12561万 12.66 49.74 49.29 20 豪恩汽电 2025-04-09 三 51.00 53.38 52.40 53.17 47.00 -1.84% 13.75% 32185 16354万 12.27 48.21 47.77 21 豪恩汽电 2025-04-08 二 52.00 51.64 53.38 54.70 51.65 3.37% 10.95% 25630 13504万 12.5 49.11 42.9 22 豪恩汽电 2025-04-07 一 59.00 64.55 51.64 61.99 51.64 -20.00% 9.94% 23265 12808万 12.09 47.51 41.5 23 豪恩汽电 2025-04-03 四 65.10 66.87 64.55 67.29 64.04 -3.47% 4.54% 10628 6944万 15.11 59.39 51.87 24 豪恩汽电 2025-04-02 三 67.40 67.21 66.87 68.34 66.51 -0.51% 4.79% 11227 7559万 15.66 61.52 53.74 25 豪恩汽电 2025-04-01 二 67.60 66.69 67.21 69.38 67.11 0.78% 6.22% 14557 9944万 15.74 61.83 54.01 26 豪恩汽电 2025-03-31 一 66.00 66.33 66.69 66.72 64.75 0.54% 4.87% 11413 7517万 15.62 61.35 53.59 27 豪恩汽电 2025-03-28 五 67.15 67.02 66.33 67.67 66.06 -1.03% 3.34% 7823 5216万 15.53 61.02 53.31 28 豪恩汽电 2025-03-27 四 68.17 68.58 67.02 68.50 66.90 -2.27% 4.88% 11416 7721万 15.69 61.66 53.86 29 豪恩汽电 2025-03-26 三 67.17 67.83 68.58 69.30 67.17 1.11% 4.13% 9662 6637万 16.06 63.09 55.11 30 豪恩汽电 2025-03-25 二 68.11 68.00 67.83 70.35 67.37 -0.25% 5.16% 12084 8313万 15.88 62.4 54.51 31 豪恩汽电 2025-03-24 一 68.50 68.85 68.00 69.20 65.88 -1.23% 6.29% 14724 9942万 15.92 62.56 54.65 32 豪恩汽电 2025-03-21 五 72.30 73.16 68.85 72.99 68.85 -5.89% 9.00% 21076 14757万 16.12 63.34 55.33 33 豪恩汽电 2025-03-20 四 73.52 74.20 73.16 75.00 73.08 -1.40% 6.26% 14663 10866万 17.13 67.31 58.79 34 豪恩汽电 2025-03-19 三 73.64 73.90 74.20 75.35 72.71 0.41% 7.21% 16886 12506万 17.37 68.26 59.63 35 豪恩汽电 2025-03-18 二 73.30 72.95 73.90 74.18 72.20 1.30% 7.15% 16743 12287万 17.3 67.99 59.39 36 豪恩汽电 2025-03-17 一 72.94 71.95 72.95 73.59 71.30 1.39% 6.11% 14312 10377万 17.08 67.11 58.63 37 豪恩汽电 2025-03-14 五 71.01 71.00 71.95 72.37 70.13 1.34% 8.85% 20730 14810万 16.85 66.19 57.82 38 豪恩汽电 2025-03-13 四 74.28 75.01 71.00 75.45 70.61 -5.35% 14.08% 32959 23987万 16.62 65.32 57.06 39 豪恩汽电 2025-03-12 三 77.68 74.25 75.01 77.98 75.01 1.02% 19.05% 44599 34039万 17.56 69.01 60.28 40 豪恩汽电 2025-03-11 二 72.05 73.57 74.25 74.74 71.80 0.92% 9.28% 21729 15979万 17.39 68.31 59.67 41 豪恩汽电 2025-03-10 一 73.11 73.60 73.57 74.19 71.69 -0.04% 9.56% 22375 16325万 17.23 67.68 59.12 42 豪恩汽电 2025-03-07 五 71.85 73.06 73.60 74.90 71.57 0.74% 10.39% 24337 17796万 17.23 67.71 59.15 43 豪恩汽电 2025-03-06 四 71.39 71.23 73.06 74.00 70.63 2.57% 11.59% 27139 19809万 17.11 67.22 58.71 44 豪恩汽电 2025-03-05 三 70.10 70.77 71.23 71.52 69.41 0.65% 8.85% 20731 14575万 16.68 65.53 57.24 45 豪恩汽电 2025-03-04 二 69.84 71.15 70.77 71.79 69.06 -0.53% 9.79% 22916 16193万 16.57 65.11 56.87 46 豪恩汽电 2025-03-03 一 71.11 70.29 71.15 72.80 70.30 1.22% 12.13% 28394 20289万 16.66 65.46 57.18 47 豪恩汽电 2025-02-28 五 74.47 75.26 70.29 75.48 70.00 -6.60% 16.39% 38381 27702万 16.46 64.67 56.49 48 豪恩汽电 2025-02-27 四 76.93 75.01 75.26 78.20 73.30 0.33% 21.19% 49618 37851万 17.62 69.24 60.48 49 豪恩汽电 2025-02-26 三 75.00 74.56 75.01 76.85 74.40 0.60% 15.99% 37441 28220万 17.56 69.01 60.28 50 豪恩汽电 2025-02-25 二 71.75 72.90 74.56 77.77 71.50 2.28% 20.54% 48101 36131万 17.46 68.6 59.92 51 豪恩汽电 2025-02-24 一 74.25 75.27 72.90 75.00 71.72 -3.15% 16.35% 38283 27880万 17.07 67.07 58.59 52 豪恩汽电 2025-02-21 五 73.66 74.65 75.27 76.49 73.50 0.83% 22.28% 52167 39165万 17.62 69.25 60.49 53 豪恩汽电 2025-02-20 四 75.16 75.16 74.65 76.67 72.83 -0.68% 19.47% 45587 33937万 17.48 68.68 59.99 54 豪恩汽电 2025-02-19 三 74.48 73.50 75.16 78.66 73.98 2.26% 23.27% 54497 41250万 17.6 69.15 60.4 55 豪恩汽电 2025-02-18 二 74.14 76.40 73.50 76.65 73.17 -3.80% 20.03% 46909 35082万 17.21 67.62 59.07 56 豪恩汽电 2025-02-17 一 76.67 74.08 76.40 81.00 72.29 3.13% 35.25% 82527 63027万 17.89 70.29 61.4 57 豪恩汽电 2025-02-14 五 66.82 67.58 74.08 81.10 66.50 9.62% 37.18% 87068 64773万 17.35 68.15 59.53 58 豪恩汽电 2025-02-13 四 67.66 67.61 67.58 69.98 67.00 -0.04% 24.15% 56536 38759万 15.82 62.17 54.31 59 豪恩汽电 2025-02-12 三 65.04 66.66 67.61 69.00 63.83 1.43% 25.77% 60335 40153万 15.83 62.2 54.33 60 豪恩汽电 2025-02-11 二 70.37 67.51 66.66 70.60 66.08 -1.26% 29.52% 69126 47117万 15.61 61.33 53.57 61 豪恩汽电 2025-02-10 一 66.00 67.08 67.51 68.65 64.64 0.64% 28.74% 67290 44901万 15.81 62.11 54.25 62 豪恩汽电 2025-02-07 五 68.00 64.81 67.08 70.99 65.80 3.50% 46.25% 108287 73737万 15.71 61.71 53.91 63 豪恩汽电 2025-02-06 四 54.00 54.01 64.81 64.81 53.52 20.00% 19.42% 45464 27379万 15.18 59.63 52.08 64 豪恩汽电 2025-02-05 三 53.50 52.89 54.01 54.58 53.08 2.12% 4.93% 11542 6223万 12.65 49.69 43.4 65 豪恩汽电 2025-01-27 一 54.46 54.42 52.89 54.91 52.89 -2.81% 3.56% 8341 4509万 12.38 48.66 42.5 66 豪恩汽电 2025-01-24 五 53.55 53.56 54.42 54.54 53.10 1.61% 3.51% 8223 4428万 12.74 50.07 43.73 67 豪恩汽电 2025-01-23 四 53.85 53.13 53.56 55.18 53.40 0.81% 5.81% 13596 7364万 12.54 49.28 43.04 68 豪恩汽电 2025-01-22 三 54.37 54.39 53.13 54.37 52.80 -2.32% 4.25% 9942 5309万 12.44 48.88 42.7 69 豪恩汽电 2025-01-21 二 54.50 54.16 54.39 54.87 53.10 0.42% 3.43% 8040 4334万 12.74 50.04 43.71 70 豪恩汽电 2025-01-20 一 54.15 53.71 54.16 54.80 53.88 0.84% 2.92% 6844 3714万 12.68 49.83 43.53 71 豪恩汽电 2025-01-17 五 54.00 54.21 53.71 54.54 53.00 -0.92% 3.70% 8669 4648万 12.58 49.41 43.16 72 豪恩汽电 2025-01-16 四 53.88 53.76 54.21 55.24 53.54 0.84% 5.58% 13065 7093万 12.69 49.87 43.57 73 豪恩汽电 2025-01-15 三 54.85 54.87 53.76 55.20 53.54 -2.02% 4.55% 10662 5782万 12.59 49.46 43.2 74 豪恩汽电 2025-01-14 二 52.48 52.48 54.87 54.90 52.47 4.55% 6.41% 15007 8156万 12.85 50.48 44.1 75 豪恩汽电 2025-01-13 一 50.99 50.86 52.48 53.37 50.03 3.19% 4.79% 11222 5821万 12.29 48.28 42.17 76 豪恩汽电 2025-01-10 五 51.85 51.83 50.86 53.17 50.67 -1.87% 3.63% 8497 4437万 11.91 46.79 40.87 77 豪恩汽电 2025-01-09 四 50.82 51.35 51.83 52.48 50.82 0.93% 3.01% 7043 3653万 12.14 47.68 41.65 78 豪恩汽电 2025-01-08 三 51.43 51.58 51.35 51.78 49.70 -0.45% 4.08% 9554 4849万 12.02 47.24 41.27 79 豪恩汽电 2025-01-07 二 50.06 50.06 51.58 51.58 50.01 3.04% 3.75% 8773 4457万 12.08 47.45 41.45 80 豪恩汽电 2025-01-06 一 50.12 50.54 50.06 51.00 49.06 -0.95% 3.37% 7887 3951万 11.72 46.06 40.23 81 豪恩汽电 2025-01-03 五 53.01 52.82 50.54 53.34 50.47 -4.32% 4.71% 11038 5708万 11.83 46.5 40.62 82 豪恩汽电 2025-01-02 四 55.02 55.29 52.82 55.58 52.30 -4.47% 4.59% 10742 5793万 12.37 48.59 42.45 83 豪恩汽电 2024-12-31 二 57.69 57.64 55.29 58.50 55.05 -4.08% 4.63% 10850 6109万 12.95 50.87 44.43 84 豪恩汽电 2024-12-30 一 59.01 59.28 57.64 59.09 57.52 -2.77% 5.41% 12675 7380万 13.5 53.03 46.32 85 豪恩汽电 2024-12-27 五 60.03 60.18 59.28 60.57 59.10 -1.50% 3.82% 8948 5363万 13.88 54.54 47.64 86 豪恩汽电 2024-12-26 四 58.48 58.94 60.18 60.57 58.48 2.10% 3.70% 8667 5199万 14.09 55.37 48.36 87 豪恩汽电 2024-12-25 三 59.57 59.91 58.94 60.19 58.35 -1.62% 3.10% 7247 4280万 13.8 54.22 47.37 88 豪恩汽电 2024-12-24 二 59.30 58.28 59.91 60.38 58.59 2.80% 4.61% 10805 6434万 14.03 55.12 48.15 89 豪恩汽电 2024-12-23 一 61.30 61.54 58.28 61.69 58.21 -5.30% 6.20% 14512 8663万 13.65 53.62 46.84 90 豪恩汽电 2024-12-20 五 60.83 60.83 61.54 62.39 60.44 1.17% 6.04% 14142 8728万 14.41 56.62 49.46 91 豪恩汽电 2024-12-19 四 59.01 60.56 60.83 61.20 58.88 0.45% 6.71% 15706 9419万 14.24 55.96 48.89 92 豪恩汽电 2024-12-18 三 60.28 59.14 60.56 61.35 59.22 2.40% 6.42% 15030 9060万 14.18 55.72 48.67 93 豪恩汽电 2024-12-17 二 60.68 60.99 59.14 61.80 58.97 -3.03% 4.77% 11173 6706万 13.85 54.41 47.53 94 豪恩汽电 2024-12-16 一 61.50 61.67 60.99 61.67 60.52 -1.10% 5.27% 12334 7526万 14.28 56.11 49.01 95 豪恩汽电 2024-12-13 五 63.40 64.00 61.67 63.44 61.42 -3.64% 9.82% 22998 14329万 14.44 56.74 49.56 96 豪恩汽电 2024-12-12 四 63.50 64.43 64.00 65.38 62.82 -0.67% 11.66% 27312 17490万 14.99 58.88 51.43 97 豪恩汽电 2024-12-11 三 65.41 63.53 64.43 65.60 64.01 1.42% 13.66% 31986 20705万 15.09 59.28 51.78 98 豪恩汽电 2024-12-10 二 66.47 64.46 63.53 67.00 63.43 -1.44% 18.51% 43345 28091万 14.88 58.45 51.06 99 豪恩汽电 2024-12-09 一 62.36 62.52 64.46 65.60 61.69 3.10% 15.72% 36800 23544万 15.09 59.3 51.8 100 豪恩汽电 2024-12-06 五 63.06 63.42 62.52 63.20 61.30 -1.42% 10.17% 23815 14796万 14.64 57.52 50.24 101 豪恩汽电 2024-12-05 四 61.38 61.37 63.42 64.00 60.52 3.34% 12.63% 29583 18520万 14.85 58.35 50.97 102 豪恩汽电 2024-12-04 三 60.96 60.98 61.37 63.00 60.93 0.64% 9.55% 22358 13847万 14.37 56.46 49.32 103 豪恩汽电 2024-12-03 二 61.69 61.66 60.98 61.84 60.55 -1.10% 6.15% 14396 8793万 14.28 56.1 49.01 104 豪恩汽电 2024-12-02 一 60.51 60.10 61.66 62.20 60.15 2.60% 7.76% 18173 11171万 14.44 56.73 49.55 105 豪恩汽电 2024-11-29 五 58.81 58.66 60.10 60.59 58.13 2.45% 7.38% 17291 10338万 14.07 55.29 48.3 106 豪恩汽电 2024-11-28 四 60.00 60.16 58.66 60.25 58.41 -2.49% 5.50% 12868 7632万 13.74 53.97 47.14 107 豪恩汽电 2024-11-27 三 59.02 59.42 60.16 60.25 57.50 1.25% 5.85% 13707 8081万 14.09 55.35 48.35 108 豪恩汽电 2024-11-26 二 60.10 59.05 59.42 61.07 58.40 0.63% 8.34% 19519 11691万 13.91 54.67 47.75 109 豪恩汽电 2024-11-25 一 57.20 56.80 59.05 60.75 56.59 3.96% 8.25% 19319 11329万 13.83 54.33 47.45 110 豪恩汽电 2024-11-22 五 60.76 60.90 56.80 60.82 56.77 -6.73% 8.24% 19300 11376万 13.3 52.26 45.65 111 豪恩汽电 2024-11-21 四 62.01 62.49 60.90 62.48 60.17 -2.54% 7.16% 16760 10279万 14.26 56.03 48.94 112 豪恩汽电 2024-11-20 三 62.20 62.20 62.49 63.19 61.51 0.47% 8.70% 20372 12658万 14.63 57.49 50.22 113 豪恩汽电 2024-11-19 二 59.08 59.02 62.20 62.30 59.08 5.39% 10.41% 24385 14936万 14.56 57.22 49.99 114 豪恩汽电 2024-11-18 一 60.28 59.80 59.02 61.94 57.60 -1.30% 8.64% 20223 12113万 13.82 54.3 47.43 115 豪恩汽电 2024-11-15 五 62.00 62.58 59.80 63.22 59.80 -4.44% 8.16% 19116 11817万 14 55.02 48.06 116 豪恩汽电 2024-11-14 四 63.36 63.87 62.58 63.62 61.40 -2.02% 8.80% 20604 12852万 14.65 57.57 50.29 117 豪恩汽电 2024-11-13 三 63.85 64.31 63.87 64.98 61.79 -0.68% 10.71% 25074 15778万 14.96 58.76 51.33 118 豪恩汽电 2024-11-12 二 65.15 63.84 64.31 67.71 62.85 0.74% 15.28% 35781 23281万 15.06 59.17 51.68 119 豪恩汽电 2024-11-11 一 62.00 62.84 63.84 63.88 61.80 1.59% 13.11% 30686 19419万 14.95 58.73 51.3 120 豪恩汽电 2024-11-08 五 63.90 61.93 62.84 64.46 62.38 1.47% 14.66% 34315 21746万 14.71 57.81 50.5 121 豪恩汽电 2024-11-07 四 62.00 61.25 61.93 63.39 60.67 1.11% 12.85% 30098 18596万 14.5 56.98 49.77 122 豪恩汽电 2024-11-06 三 61.23 60.93 61.25 62.49 60.00 0.53% 15.26% 35723 21969万 14.34 56.35 49.22 123 豪恩汽电 2024-11-05 二 60.56 60.56 60.93 61.79 59.29 0.61% 12.57% 29423 17871万 14.27 56.06 48.97 124 豪恩汽电 2024-11-04 一 57.12 57.91 60.56 61.48 57.12 4.58% 10.63% 24892 15008万 14.18 55.72 48.67 125 豪恩汽电 2024-11-01 五 62.15 61.50 57.91 63.50 57.90 -5.84% 11.24% 26313 15828万 13.56 53.28 46.54 126 豪恩汽电 2024-10-31 四 59.01 59.53 61.50 62.00 57.68 3.31% 14.04% 32884 19750万 14.4 56.58 49.42 127 豪恩汽电 2024-10-30 三 60.75 61.90 59.53 61.19 58.88 -3.83% 11.91% 27883 16690万 13.94 54.77 47.84 128 豪恩汽电 2024-10-29 二 61.00 62.84 61.90 64.55 60.42 -1.50% 16.86% 39479 24457万 14.49 56.95 49.75 129 豪恩汽电 2024-10-28 一 60.37 58.66 62.84 63.70 59.60 7.13% 23.96% 56099 34930万 14.71 57.81 50.5 130 豪恩汽电 2024-10-25 五 57.55 57.12 58.66 58.66 57.12 2.70% 11.14% 26087 15124万 13.74 53.97 47.14 131 豪恩汽电 2024-10-24 四 58.44 58.44 57.12 59.29 56.50 -2.26% 10.10% 23640 13563万 13.37 52.55 45.9 132 豪恩汽电 2024-10-23 三 57.83 58.09 58.44 59.95 57.31 0.60% 11.48% 26882 15735万 13.68 53.76 46.77

行情刷新 | 流通股东