豪尔赛 sz.002963
18.75
-2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.33 | 19.37 | 18.57 | 18.75 | -2.34% | 0.95 | 4.07% |
| 2026-05-22 | 19.37 | 19.77 | 19.01 | 19.20 | -0.47% | 0.96 | 4.03% |
| 2026-05-21 | 20.67 | 21.28 | 19.20 | 19.29 | -6.77% | 1.55 | 6.28% |
| 2026-05-20 | 20.55 | 21.10 | 20.31 | 20.69 | -1.38% | 1.37 | 5.37% |
| 2026-05-19 | 20.11 | 21.50 | 19.73 | 20.98 | +6.44% | 2.30 | 9.02% |
| 2026-05-18 | 19.42 | 20.37 | 19.19 | 19.71 | +1.49% | 1.78 | 7.29% |
| 2026-05-15 | 18.98 | 19.77 | 18.45 | 19.42 | +1.30% | 1.16 | 4.93% |
| 2026-05-14 | 18.36 | 19.49 | 18.27 | 19.17 | +4.47% | 1.07 | 4.59% |
| 2026-05-13 | 18.02 | 18.78 | 17.97 | 18.35 | +1.77% | 0.68 | 2.98% |
| 2026-05-12 | 17.92 | 18.30 | 17.31 | 18.03 | +0.73% | 0.93 | 4.26% |
| 2026-05-11 | 18.00 | 18.20 | 17.51 | 17.90 | +0.79% | 0.78 | 3.53% |
| 2026-05-08 | 17.68 | 18.06 | 17.30 | 17.76 | +0.97% | 0.73 | 3.36% |
| 2026-05-07 | 17.63 | 17.79 | 17.36 | 17.59 | -0.34% | 0.64 | 2.94% |
| 2026-05-06 | 17.33 | 17.73 | 16.80 | 17.65 | +3.22% | 1.12 | 5.25% |
| 2026-04-30 | 17.42 | 17.79 | 17.06 | 17.10 | -1.78% | 0.81 | 3.81% |
| 2026-04-29 | 16.73 | 17.97 | 16.33 | 17.41 | +3.75% | 1.73 | 8.17% |
| 2026-04-28 | 15.72 | 16.98 | 15.63 | 16.78 | +6.40% | 1.48 | 7.34% |
| 2026-04-27 | 14.87 | 15.99 | 14.72 | 15.77 | +7.13% | 1.10 | 5.79% |
| 2026-04-24 | 14.67 | 15.05 | 14.31 | 14.72 | 0.00% | 0.54 | 3.22% |
| 2026-04-23 | 15.10 | 15.17 | 14.63 | 14.72 | -2.58% | 0.46 | 2.71% |