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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.87 | 7.87 | 7.61 | 7.79 | -1.14% | 0.78 | 3.33% |
| 2026-04-21 | 7.82 | 7.90 | 7.74 | 7.88 | +0.64% | 0.69 | 2.87% |
| 2026-04-20 | 7.88 | 7.90 | 7.73 | 7.83 | -0.51% | 0.84 | 3.53% |
| 2026-04-17 | 8.25 | 8.31 | 7.73 | 7.87 | -5.29% | 1.76 | 7.26% |
| 2026-04-16 | 8.50 | 8.69 | 8.26 | 8.31 | -0.72% | 1.18 | 4.59% |
| 2026-04-15 | 8.26 | 8.54 | 8.13 | 8.37 | -0.71% | 1.49 | 5.85% |
| 2026-04-14 | 8.18 | 8.45 | 8.12 | 8.43 | +3.69% | 0.98 | 3.86% |
| 2026-04-13 | 8.30 | 8.30 | 8.06 | 8.13 | -2.63% | 0.70 | 2.82% |
| 2026-04-10 | 8.14 | 8.38 | 8.14 | 8.35 | +3.09% | 0.71 | 2.80% |
| 2026-04-09 | 8.27 | 8.31 | 8.08 | 8.10 | -2.06% | 0.60 | 2.42% |
| 2026-04-08 | 8.25 | 8.43 | 8.17 | 8.27 | +1.97% | 1.26 | 4.99% |
| 2026-04-07 | 7.94 | 8.24 | 7.81 | 8.11 | +3.05% | 0.75 | 3.05% |
| 2026-04-03 | 8.16 | 8.16 | 7.85 | 7.87 | -2.96% | 0.76 | 3.13% |
| 2026-04-02 | 8.15 | 8.23 | 8.03 | 8.11 | -0.61% | 0.81 | 3.26% |
| 2026-04-01 | 7.80 | 8.22 | 7.72 | 8.16 | +6.11% | 1.28 | 5.18% |
| 2026-03-31 | 7.68 | 7.80 | 7.54 | 7.69 | +0.39% | 0.66 | 2.79% |
| 2026-03-30 | 7.60 | 7.73 | 7.53 | 7.66 | -0.78% | 0.59 | 2.51% |
| 2026-03-27 | 7.46 | 7.75 | 7.32 | 7.72 | +1.98% | 0.58 | 2.48% |
| 2026-03-26 | 7.62 | 7.93 | 7.50 | 7.57 | -1.05% | 0.71 | 3.04% |
| 2026-03-25 | 7.51 | 7.69 | 7.50 | 7.65 | +1.46% | 0.67 | 2.87% |