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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.62 | 7.90 | 7.59 | 7.83 | +2.76% | 0.78 | 3.27% |
| 2025-12-17 | 7.59 | 7.64 | 7.45 | 7.62 | +0.66% | 0.52 | 2.26% |
| 2025-12-16 | 7.73 | 7.79 | 7.55 | 7.57 | -2.32% | 0.47 | 2.00% |
| 2025-12-15 | 7.56 | 7.93 | 7.55 | 7.75 | +2.51% | 0.93 | 3.92% |
| 2025-12-12 | 7.65 | 7.71 | 7.55 | 7.56 | -1.31% | 0.57 | 2.43% |
| 2025-12-11 | 7.80 | 7.82 | 7.65 | 7.66 | -1.92% | 0.55 | 2.35% |
| 2025-12-10 | 7.78 | 7.83 | 7.74 | 7.81 | +0.51% | 0.42 | 1.75% |
| 2025-12-09 | 7.88 | 7.88 | 7.76 | 7.77 | -1.15% | 0.53 | 2.20% |
| 2025-12-08 | 7.92 | 7.95 | 7.77 | 7.86 | -0.76% | 0.78 | 3.27% |
| 2025-12-05 | 7.97 | 7.99 | 7.83 | 7.92 | -0.63% | 0.55 | 2.26% |
| 2025-12-04 | 8.15 | 8.15 | 7.91 | 7.97 | -2.33% | 0.64 | 2.63% |
| 2025-12-03 | 8.08 | 8.20 | 8.03 | 8.16 | +0.99% | 0.90 | 3.61% |
| 2025-12-02 | 8.02 | 8.14 | 7.97 | 8.08 | +0.37% | 0.54 | 2.18% |
| 2025-12-01 | 8.15 | 8.19 | 8.02 | 8.05 | -1.23% | 0.72 | 2.91% |
| 2025-11-28 | 8.08 | 8.17 | 7.94 | 8.15 | +1.24% | 0.62 | 2.51% |
| 2025-11-27 | 8.03 | 8.17 | 7.98 | 8.05 | +1.00% | 0.65 | 2.65% |
| 2025-11-26 | 8.10 | 8.23 | 7.95 | 7.97 | -1.48% | 0.54 | 2.19% |
| 2025-11-25 | 8.06 | 8.18 | 8.06 | 8.09 | +0.37% | 0.39 | 1.57% |
| 2025-11-24 | 7.99 | 8.11 | 7.97 | 8.06 | +1.38% | 0.65 | 2.66% |
| 2025-11-21 | 8.16 | 8.33 | 7.88 | 7.95 | -4.10% | 1.12 | 4.55% |