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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.15 | 8.19 | 8.05 | 8.17 | 0.00% | 2.75 | 11.04% |
| 2025-06-24 | 8.04 | 8.20 | 8.04 | 8.17 | +1.36% | 2.67 | 10.72% |
| 2025-06-23 | 7.88 | 8.06 | 7.82 | 8.06 | +1.51% | 2.67 | 10.96% |
| 2025-06-20 | 8.12 | 8.19 | 7.92 | 7.94 | -2.70% | 3.87 | 15.77% |
| 2025-06-19 | 8.49 | 8.73 | 8.14 | 8.16 | -7.38% | 6.34 | 24.73% |
| 2025-06-18 | 8.95 | 9.50 | 8.63 | 8.81 | -8.13% | 10.20 | 37.83% |
| 2025-06-17 | 10.16 | 10.20 | 9.59 | 9.59 | -10.04% | 10.47 | 35.26% |
| 2025-06-16 | 9.66 | 11.28 | 9.24 | 10.66 | +4.00% | 16.68 | 52.77% |
| 2025-06-13 | 9.16 | 10.25 | 8.96 | 10.25 | +9.98% | 9.92 | 32.91% |
| 2025-06-12 | 8.96 | 9.32 | 8.80 | 9.32 | +10.04% | 8.41 | 29.93% |
| 2025-06-11 | 7.69 | 8.47 | 7.69 | 8.47 | +10.00% | 4.39 | 17.61% |
| 2025-06-10 | 7.76 | 7.80 | 7.56 | 7.70 | -0.90% | 1.43 | 6.06% |
| 2025-06-09 | 7.74 | 7.78 | 7.67 | 7.77 | +0.65% | 1.74 | 7.34% |
| 2025-06-06 | 7.70 | 7.83 | 7.70 | 7.72 | +0.26% | 1.88 | 7.93% |
| 2025-06-05 | 7.96 | 7.96 | 7.60 | 7.70 | -3.87% | 3.74 | 15.79% |
| 2025-06-04 | 7.27 | 8.01 | 7.26 | 8.01 | +10.03% | 2.80 | 11.84% |
| 2025-06-03 | 7.20 | 7.29 | 7.12 | 7.28 | +0.83% | 0.36 | 1.64% |
| 2025-05-30 | 7.35 | 7.35 | 7.21 | 7.22 | -2.04% | 0.44 | 1.96% |
| 2025-05-29 | 7.30 | 7.40 | 7.28 | 7.37 | +1.10% | 0.44 | 1.94% |
| 2025-05-28 | 7.29 | 7.35 | 7.23 | 7.29 | 0.00% | 0.34 | 1.52% |