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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.19 | 8.22 | 8.13 | 8.16 | -0.37% | 0.58 | 2.32% |
| 2025-09-16 | 8.14 | 8.19 | 8.08 | 8.19 | +0.61% | 0.65 | 2.62% |
| 2025-09-15 | 8.13 | 8.18 | 8.10 | 8.14 | -0.25% | 0.47 | 1.89% |
| 2025-09-12 | 8.21 | 8.31 | 8.15 | 8.16 | -0.61% | 0.74 | 2.96% |
| 2025-09-11 | 8.25 | 8.25 | 8.10 | 8.21 | -0.24% | 0.67 | 2.69% |
| 2025-09-10 | 8.25 | 8.30 | 8.19 | 8.23 | -0.24% | 0.56 | 2.21% |
| 2025-09-09 | 8.33 | 8.34 | 8.18 | 8.25 | -0.72% | 0.78 | 3.08% |
| 2025-09-08 | 8.23 | 8.39 | 8.22 | 8.31 | +0.97% | 0.98 | 3.86% |
| 2025-09-05 | 8.12 | 8.26 | 8.01 | 8.23 | +2.11% | 1.13 | 4.53% |
| 2025-09-04 | 8.00 | 8.13 | 7.98 | 8.06 | +0.75% | 0.98 | 3.95% |
| 2025-09-03 | 8.14 | 8.18 | 7.98 | 8.00 | -1.11% | 0.82 | 3.31% |
| 2025-09-02 | 8.16 | 8.19 | 7.95 | 8.09 | -1.22% | 1.28 | 5.21% |
| 2025-09-01 | 8.17 | 8.27 | 8.13 | 8.19 | +0.24% | 0.93 | 3.69% |
| 2025-08-29 | 8.25 | 8.29 | 8.15 | 8.17 | -1.09% | 0.88 | 3.51% |
| 2025-08-28 | 8.37 | 8.51 | 8.03 | 8.26 | -1.31% | 1.89 | 7.50% |
| 2025-08-27 | 8.76 | 8.81 | 8.36 | 8.37 | -4.34% | 1.88 | 7.16% |
| 2025-08-26 | 8.62 | 8.80 | 8.40 | 8.75 | -0.46% | 2.04 | 7.71% |
| 2025-08-25 | 8.82 | 8.91 | 8.73 | 8.79 | -0.34% | 1.52 | 5.63% |
| 2025-08-22 | 8.91 | 8.92 | 8.71 | 8.82 | -1.01% | 1.50 | 5.57% |
| 2025-08-21 | 8.84 | 9.04 | 8.81 | 8.91 | +0.68% | 2.17 | 7.92% |