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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.38 | 8.40 | 8.30 | 8.30 | -1.07% | 1.02 | 4.00% |
| 2025-07-22 | 8.44 | 8.46 | 8.34 | 8.39 | -0.59% | 1.08 | 4.20% |
| 2025-07-21 | 8.33 | 8.47 | 8.32 | 8.44 | +1.32% | 1.38 | 5.36% |
| 2025-07-18 | 8.40 | 8.41 | 8.30 | 8.33 | -0.95% | 1.05 | 4.13% |
| 2025-07-17 | 8.44 | 8.49 | 8.38 | 8.41 | -0.36% | 1.08 | 4.20% |
| 2025-07-16 | 8.28 | 8.49 | 8.28 | 8.44 | +2.06% | 1.84 | 7.15% |
| 2025-07-15 | 8.35 | 8.41 | 8.22 | 8.27 | -1.31% | 1.40 | 5.50% |
| 2025-07-14 | 8.40 | 8.43 | 8.35 | 8.38 | -0.12% | 1.03 | 4.02% |
| 2025-07-11 | 8.44 | 8.50 | 8.36 | 8.39 | -0.71% | 1.37 | 5.32% |
| 2025-07-10 | 8.45 | 8.48 | 8.38 | 8.45 | -0.47% | 1.54 | 5.96% |
| 2025-07-09 | 8.66 | 8.67 | 8.45 | 8.49 | -1.62% | 2.11 | 8.07% |
| 2025-07-08 | 8.58 | 8.67 | 8.47 | 8.63 | 0.00% | 2.67 | 10.17% |
| 2025-07-07 | 8.64 | 8.68 | 8.51 | 8.63 | 0.00% | 2.95 | 11.24% |
| 2025-07-04 | 8.60 | 8.94 | 8.41 | 8.63 | +3.23% | 6.63 | 25.01% |
| 2025-07-03 | 8.26 | 8.45 | 8.25 | 8.36 | +1.21% | 2.33 | 9.10% |
| 2025-07-02 | 8.30 | 8.32 | 8.20 | 8.26 | -1.08% | 1.68 | 6.64% |
| 2025-07-01 | 8.39 | 8.39 | 8.17 | 8.35 | -0.71% | 2.86 | 11.28% |
| 2025-06-30 | 8.23 | 8.43 | 8.18 | 8.41 | +2.69% | 3.53 | 13.83% |
| 2025-06-27 | 8.13 | 8.23 | 8.09 | 8.19 | +0.74% | 2.23 | 8.91% |
| 2025-06-26 | 8.10 | 8.22 | 8.03 | 8.13 | -0.49% | 2.50 | 10.05% |