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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.25 | 7.35 | 7.20 | 7.29 | +0.27% | 0.47 | 2.06% |
| 2025-05-26 | 7.19 | 7.29 | 7.16 | 7.27 | +0.95% | 0.36 | 1.57% |
| 2025-05-23 | 7.25 | 7.35 | 7.19 | 7.20 | -1.08% | 0.45 | 1.97% |
| 2025-05-22 | 7.35 | 7.41 | 7.26 | 7.28 | -1.59% | 0.51 | 2.22% |
| 2025-05-21 | 7.42 | 7.48 | 7.36 | 7.40 | -1.18% | 0.59 | 2.56% |
| 2025-05-20 | 7.39 | 7.50 | 7.29 | 7.49 | +1.60% | 0.82 | 3.52% |
| 2025-05-19 | 7.41 | 7.42 | 7.30 | 7.37 | -0.66% | 0.56 | 2.46% |
| 2025-05-16 | 7.30 | 7.47 | 7.29 | 7.42 | +0.93% | 0.82 | 3.52% |
| 2025-05-15 | 7.25 | 7.41 | 7.23 | 7.35 | +0.94% | 0.71 | 3.09% |
| 2025-05-14 | 7.30 | 7.34 | 7.19 | 7.28 | -0.80% | 0.73 | 3.25% |
| 2025-05-13 | 7.43 | 7.52 | 7.33 | 7.34 | +1.22% | 1.19 | 5.16% |
| 2025-05-12 | 7.29 | 7.34 | 7.18 | 7.25 | +2.21% | 0.97 | 4.26% |
| 2025-05-09 | 7.18 | 7.19 | 7.04 | 7.09 | -0.82% | 0.57 | 2.55% |
| 2025-05-08 | 7.07 | 7.17 | 7.05 | 7.15 | +0.97% | 0.78 | 3.48% |
| 2025-05-07 | 7.15 | 7.22 | 7.02 | 7.08 | -0.14% | 1.09 | 4.92% |
| 2025-05-06 | 6.98 | 7.09 | 6.95 | 7.09 | +2.26% | 1.21 | 5.50% |