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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.66 | 8.85 | 8.57 | 8.85 | +2.43% | 1.69 | 6.34% |
| 2025-08-19 | 8.62 | 8.67 | 8.55 | 8.64 | +0.35% | 0.96 | 3.62% |
| 2025-08-18 | 8.73 | 8.77 | 8.58 | 8.61 | -0.81% | 1.53 | 5.77% |
| 2025-08-15 | 8.61 | 8.72 | 8.59 | 8.68 | +0.58% | 1.10 | 4.15% |
| 2025-08-14 | 8.73 | 8.73 | 8.53 | 8.63 | -1.03% | 1.67 | 6.33% |
| 2025-08-13 | 8.80 | 8.82 | 8.65 | 8.72 | -0.91% | 1.39 | 5.22% |
| 2025-08-12 | 8.74 | 8.86 | 8.74 | 8.80 | +1.03% | 1.79 | 6.66% |
| 2025-08-11 | 8.58 | 8.72 | 8.54 | 8.71 | +1.63% | 1.49 | 5.64% |
| 2025-08-08 | 8.52 | 8.60 | 8.44 | 8.57 | +0.35% | 1.07 | 4.12% |
| 2025-08-07 | 8.54 | 8.61 | 8.48 | 8.54 | +0.12% | 1.52 | 5.82% |
| 2025-08-06 | 8.41 | 8.53 | 8.38 | 8.53 | +1.67% | 1.74 | 6.71% |
| 2025-08-05 | 8.24 | 8.43 | 8.23 | 8.39 | +1.94% | 1.23 | 4.80% |
| 2025-08-04 | 8.15 | 8.24 | 8.08 | 8.23 | +0.37% | 0.67 | 2.68% |
| 2025-08-01 | 8.14 | 8.22 | 8.13 | 8.20 | +0.74% | 0.63 | 2.50% |
| 2025-07-31 | 8.26 | 8.27 | 8.11 | 8.14 | -1.93% | 1.06 | 4.22% |
| 2025-07-30 | 8.23 | 8.32 | 8.21 | 8.30 | +0.48% | 1.09 | 4.32% |
| 2025-07-29 | 8.40 | 8.42 | 8.19 | 8.26 | -0.96% | 1.31 | 5.17% |
| 2025-07-28 | 8.38 | 8.41 | 8.30 | 8.34 | -0.48% | 0.89 | 3.48% |
| 2025-07-25 | 8.34 | 8.44 | 8.29 | 8.38 | +0.48% | 1.16 | 4.52% |
| 2025-07-24 | 8.30 | 8.36 | 8.28 | 8.34 | +0.48% | 0.91 | 3.55% |