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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.26 | 8.54 | 8.23 | 8.29 | +0.36% | 1.06 | 4.17% |
| 2025-11-19 | 8.25 | 8.40 | 8.20 | 8.26 | +0.12% | 0.73 | 2.89% |
| 2025-11-18 | 8.28 | 8.35 | 8.21 | 8.25 | -0.84% | 0.62 | 2.44% |
| 2025-11-17 | 8.46 | 8.47 | 8.27 | 8.32 | -2.12% | 1.30 | 5.07% |
| 2025-11-14 | 8.51 | 8.65 | 8.47 | 8.50 | -0.12% | 0.96 | 3.65% |
| 2025-11-13 | 8.49 | 8.59 | 8.35 | 8.51 | +0.47% | 1.00 | 3.88% |
| 2025-11-12 | 8.54 | 8.60 | 8.46 | 8.47 | -0.82% | 0.81 | 3.11% |
| 2025-11-11 | 8.49 | 8.67 | 8.36 | 8.54 | +0.71% | 1.34 | 5.15% |
| 2025-11-10 | 8.51 | 8.52 | 8.40 | 8.48 | +0.35% | 1.58 | 6.11% |
| 2025-11-07 | 8.19 | 8.75 | 8.16 | 8.45 | +3.17% | 2.55 | 9.82% |
| 2025-11-06 | 8.17 | 8.24 | 8.12 | 8.19 | +0.24% | 0.58 | 2.31% |
| 2025-11-05 | 8.02 | 8.21 | 8.02 | 8.17 | +1.11% | 0.63 | 2.52% |
| 2025-11-04 | 8.09 | 8.10 | 8.00 | 8.08 | +0.12% | 0.45 | 1.85% |
| 2025-11-03 | 7.96 | 8.10 | 7.90 | 8.07 | +1.25% | 0.67 | 2.75% |
| 2025-10-31 | 7.75 | 7.99 | 7.71 | 7.97 | +1.53% | 0.75 | 3.12% |
| 2025-10-30 | 7.93 | 7.95 | 7.83 | 7.85 | -1.13% | 0.40 | 1.66% |
| 2025-10-29 | 8.00 | 8.03 | 7.91 | 7.94 | -1.12% | 0.33 | 1.38% |
| 2025-10-28 | 7.98 | 8.07 | 7.95 | 8.03 | +0.50% | 0.46 | 1.89% |
| 2025-10-27 | 7.95 | 8.01 | 7.90 | 7.99 | +0.88% | 0.43 | 1.77% |
| 2025-10-24 | 7.96 | 7.98 | 7.91 | 7.92 | -0.63% | 0.33 | 1.34% |