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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.40 | 9.51 | 9.11 | 9.17 | -1.29% | 2.03 | 7.19% |
| 2026-02-13 | 9.77 | 9.80 | 9.17 | 9.29 | -3.73% | 3.96 | 13.59% |
| 2026-02-12 | 9.79 | 9.80 | 9.29 | 9.65 | +8.31% | 6.32 | 21.42% |
| 2026-02-11 | 8.77 | 9.02 | 8.70 | 8.91 | +1.95% | 1.25 | 4.59% |
| 2026-02-10 | 8.80 | 8.85 | 8.65 | 8.74 | -0.68% | 0.64 | 2.40% |
| 2026-02-09 | 8.89 | 8.93 | 8.70 | 8.80 | -0.56% | 0.87 | 3.25% |
| 2026-02-06 | 8.99 | 9.07 | 8.80 | 8.85 | -1.56% | 1.05 | 3.85% |
| 2026-02-05 | 8.75 | 9.11 | 8.66 | 8.99 | +3.10% | 2.42 | 8.78% |
| 2026-02-04 | 8.52 | 8.89 | 8.49 | 8.72 | +2.23% | 1.23 | 4.61% |
| 2026-02-03 | 8.56 | 8.58 | 8.43 | 8.53 | +0.47% | 0.75 | 2.89% |
| 2026-02-02 | 8.45 | 8.80 | 8.40 | 8.49 | -0.47% | 1.66 | 6.33% |
| 2026-01-30 | 8.09 | 8.53 | 8.06 | 8.53 | +4.66% | 1.57 | 6.16% |
| 2026-01-29 | 8.30 | 8.33 | 8.11 | 8.15 | -1.69% | 0.80 | 3.19% |
| 2026-01-28 | 8.43 | 8.43 | 8.27 | 8.29 | -1.07% | 0.67 | 2.64% |
| 2026-01-27 | 8.45 | 8.57 | 8.31 | 8.38 | -0.95% | 0.86 | 3.35% |
| 2026-01-26 | 8.60 | 8.66 | 8.40 | 8.46 | -2.65% | 1.24 | 4.75% |
| 2026-01-23 | 8.48 | 8.78 | 8.34 | 8.69 | +2.48% | 2.22 | 8.44% |
| 2026-01-22 | 8.19 | 8.73 | 8.12 | 8.48 | +3.67% | 2.50 | 9.66% |
| 2026-01-21 | 8.07 | 8.27 | 7.96 | 8.18 | +1.61% | 1.13 | 4.54% |
| 2026-01-20 | 8.04 | 8.21 | 7.97 | 8.05 | +0.12% | 1.05 | 4.23% |