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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.91 | 7.98 | 7.85 | 7.97 | +0.63% | 0.38 | 1.57% |
| 2025-10-22 | 7.87 | 7.97 | 7.83 | 7.92 | +0.38% | 0.46 | 1.91% |
| 2025-10-21 | 7.79 | 7.89 | 7.76 | 7.89 | +1.41% | 0.49 | 2.05% |
| 2025-10-20 | 7.73 | 7.81 | 7.72 | 7.78 | +1.43% | 0.32 | 1.36% |
| 2025-10-17 | 7.80 | 7.81 | 7.67 | 7.67 | -1.29% | 0.48 | 2.05% |
| 2025-10-16 | 7.91 | 7.91 | 7.73 | 7.77 | -1.77% | 0.47 | 1.96% |
| 2025-10-15 | 7.89 | 7.92 | 7.82 | 7.91 | +0.51% | 0.44 | 1.84% |
| 2025-10-14 | 7.90 | 8.01 | 7.85 | 7.87 | -0.51% | 0.54 | 2.24% |
| 2025-10-13 | 7.78 | 7.94 | 7.60 | 7.91 | -1.49% | 0.68 | 2.86% |
| 2025-10-10 | 7.99 | 8.10 | 7.94 | 8.03 | +0.25% | 0.67 | 2.71% |
| 2025-10-09 | 7.90 | 8.07 | 7.83 | 8.01 | +1.14% | 0.70 | 2.87% |
| 2025-09-30 | 7.86 | 8.05 | 7.79 | 7.92 | +0.89% | 0.58 | 2.41% |
| 2025-09-29 | 7.76 | 7.88 | 7.64 | 7.85 | +1.16% | 0.46 | 1.92% |
| 2025-09-26 | 7.71 | 7.83 | 7.68 | 7.76 | 0.00% | 0.35 | 1.48% |
| 2025-09-25 | 7.89 | 7.91 | 7.75 | 7.76 | -1.90% | 0.47 | 1.96% |
| 2025-09-24 | 7.83 | 7.92 | 7.75 | 7.91 | +1.15% | 0.52 | 2.15% |
| 2025-09-23 | 7.87 | 7.91 | 7.61 | 7.82 | -0.89% | 0.81 | 3.41% |
| 2025-09-22 | 8.08 | 8.09 | 7.86 | 7.89 | -2.59% | 0.88 | 3.63% |
| 2025-09-19 | 8.22 | 8.24 | 8.06 | 8.10 | -2.17% | 1.09 | 4.39% |
| 2025-09-18 | 8.16 | 8.47 | 8.01 | 8.28 | +1.47% | 2.00 | 7.90% |