哈尔斯 sz.002615
8.14
-2.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.33 | 8.61 | 8.08 | 8.14 | -2.75% | 1.11 | 4.45% |
| 2026-05-22 | 8.17 | 8.61 | 8.15 | 8.37 | +3.59% | 1.03 | 4.06% |
| 2026-05-21 | 8.48 | 8.53 | 8.03 | 8.08 | -4.04% | 0.98 | 3.90% |
| 2026-05-20 | 8.60 | 8.67 | 8.39 | 8.42 | -2.09% | 0.69 | 2.68% |
| 2026-05-19 | 8.57 | 8.61 | 8.45 | 8.60 | +0.35% | 0.70 | 2.73% |
| 2026-05-18 | 8.78 | 8.78 | 8.37 | 8.57 | -2.50% | 1.28 | 4.97% |
| 2026-05-15 | 8.94 | 8.98 | 8.71 | 8.79 | -1.35% | 1.09 | 4.09% |
| 2026-05-14 | 8.88 | 9.05 | 8.81 | 8.91 | +0.91% | 1.54 | 5.68% |
| 2026-05-13 | 8.88 | 9.05 | 8.78 | 8.83 | 0.00% | 1.37 | 5.10% |
| 2026-05-12 | 8.86 | 8.98 | 8.74 | 8.83 | -1.01% | 1.04 | 3.88% |
| 2026-05-11 | 8.66 | 9.01 | 8.51 | 8.92 | +3.72% | 1.84 | 6.85% |
| 2026-05-08 | 8.27 | 8.70 | 8.25 | 8.60 | +3.86% | 1.44 | 5.53% |
| 2026-05-07 | 8.13 | 8.43 | 8.06 | 8.28 | +1.84% | 1.24 | 4.93% |
| 2026-05-06 | 8.19 | 8.24 | 8.03 | 8.13 | -0.37% | 0.99 | 4.00% |
| 2026-04-30 | 8.20 | 8.28 | 8.08 | 8.16 | -0.49% | 0.78 | 3.13% |
| 2026-04-29 | 8.10 | 8.32 | 8.04 | 8.20 | +0.61% | 1.05 | 4.17% |
| 2026-04-28 | 8.20 | 8.25 | 7.95 | 8.15 | -0.61% | 1.00 | 4.04% |
| 2026-04-27 | 7.73 | 8.27 | 7.60 | 8.20 | +5.67% | 1.55 | 6.35% |
| 2026-04-24 | 7.72 | 7.83 | 7.63 | 7.76 | -0.39% | 0.45 | 1.89% |
| 2026-04-23 | 7.76 | 7.86 | 7.67 | 7.79 | 0.00% | 0.53 | 2.23% |