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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.76 | 8.09 | 7.71 | 8.04 | +3.61% | 1.35 | 5.55% |
| 2026-01-16 | 7.75 | 7.78 | 7.70 | 7.76 | +0.52% | 0.38 | 1.62% |
| 2026-01-15 | 7.77 | 7.77 | 7.69 | 7.72 | -0.39% | 0.34 | 1.44% |
| 2026-01-14 | 7.80 | 7.84 | 7.63 | 7.75 | +0.26% | 0.73 | 3.07% |
| 2026-01-13 | 7.82 | 7.83 | 7.72 | 7.73 | -0.77% | 0.61 | 2.55% |
| 2026-01-12 | 7.69 | 7.79 | 7.69 | 7.79 | +1.04% | 0.54 | 2.28% |
| 2026-01-09 | 7.70 | 7.71 | 7.63 | 7.71 | +0.39% | 0.47 | 2.01% |
| 2026-01-08 | 7.61 | 7.70 | 7.60 | 7.68 | +0.79% | 0.44 | 1.89% |
| 2026-01-07 | 7.72 | 7.74 | 7.59 | 7.62 | -1.42% | 0.55 | 2.37% |
| 2026-01-06 | 7.71 | 7.79 | 7.68 | 7.73 | +0.26% | 0.56 | 2.39% |
| 2026-01-05 | 7.66 | 7.72 | 7.62 | 7.71 | +0.52% | 0.35 | 1.48% |
| 2025-12-31 | 7.62 | 7.69 | 7.59 | 7.67 | +0.66% | 0.33 | 1.39% |
| 2025-12-30 | 7.67 | 7.74 | 7.59 | 7.62 | -1.17% | 0.41 | 1.76% |
| 2025-12-29 | 7.76 | 7.77 | 7.69 | 7.71 | -0.39% | 0.28 | 1.21% |
| 2025-12-26 | 7.83 | 7.84 | 7.73 | 7.74 | -1.02% | 0.39 | 1.62% |
| 2025-12-25 | 7.81 | 7.87 | 7.78 | 7.82 | +0.13% | 0.23 | 0.97% |
| 2025-12-24 | 7.80 | 7.83 | 7.70 | 7.81 | -0.13% | 0.29 | 1.20% |
| 2025-12-23 | 7.83 | 7.86 | 7.77 | 7.82 | -0.26% | 0.36 | 1.49% |
| 2025-12-22 | 7.90 | 7.93 | 7.82 | 7.84 | -0.89% | 0.36 | 1.51% |
| 2025-12-19 | 7.85 | 7.93 | 7.77 | 7.91 | +1.02% | 0.47 | 1.98% |