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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.41 | 7.55 | 7.24 | 7.54 | +3.71% | 0.97 | 4.27% |
| 2026-03-23 | 7.90 | 7.90 | 7.20 | 7.27 | -9.12% | 1.47 | 6.44% |
| 2026-03-20 | 8.15 | 8.24 | 8.00 | 8.00 | -1.60% | 0.75 | 3.05% |
| 2026-03-19 | 8.44 | 8.45 | 8.10 | 8.13 | -4.13% | 0.80 | 3.19% |
| 2026-03-18 | 8.37 | 8.48 | 8.29 | 8.48 | +2.29% | 0.59 | 2.30% |
| 2026-03-17 | 8.64 | 8.66 | 8.27 | 8.29 | -3.49% | 0.94 | 3.65% |
| 2026-03-16 | 8.73 | 8.83 | 8.52 | 8.59 | -1.72% | 0.77 | 2.91% |
| 2026-03-13 | 8.83 | 8.90 | 8.72 | 8.74 | -1.02% | 0.73 | 2.70% |
| 2026-03-12 | 9.09 | 9.12 | 8.80 | 8.83 | -2.65% | 0.89 | 3.27% |
| 2026-03-11 | 9.26 | 9.45 | 9.01 | 9.07 | -2.05% | 1.56 | 5.55% |
| 2026-03-10 | 8.76 | 9.32 | 8.65 | 9.26 | +6.19% | 1.56 | 5.69% |
| 2026-03-09 | 8.93 | 9.02 | 8.65 | 8.72 | -3.11% | 1.28 | 4.77% |
| 2026-03-06 | 9.13 | 9.40 | 8.95 | 9.00 | -2.17% | 1.56 | 5.57% |
| 2026-03-05 | 9.27 | 9.38 | 9.04 | 9.20 | 0.00% | 1.14 | 4.03% |
| 2026-03-04 | 9.13 | 9.35 | 9.01 | 9.20 | -0.54% | 1.44 | 5.12% |
| 2026-03-03 | 9.38 | 9.73 | 9.12 | 9.25 | -1.39% | 1.95 | 6.81% |
| 2026-03-02 | 9.13 | 9.47 | 9.01 | 9.38 | +4.92% | 2.07 | 7.29% |
| 2026-02-27 | 9.16 | 9.30 | 8.90 | 8.94 | -2.51% | 1.33 | 4.82% |
| 2026-02-26 | 9.38 | 9.48 | 9.12 | 9.17 | -0.86% | 1.04 | 3.68% |
| 2026-02-25 | 9.17 | 9.38 | 9.07 | 9.25 | +0.87% | 1.38 | 4.88% |