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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.60 | 13.61 | 13.10 | 13.49 | -2.67% | 0.69 | 4.52% |
| 2025-08-19 | 13.79 | 13.90 | 13.53 | 13.86 | +0.87% | 0.84 | 5.34% |
| 2025-08-18 | 13.20 | 13.81 | 13.10 | 13.74 | +4.65% | 0.93 | 6.04% |
| 2025-08-15 | 13.02 | 13.28 | 13.00 | 13.13 | +1.00% | 0.50 | 3.30% |
| 2025-08-14 | 13.53 | 13.77 | 13.00 | 13.00 | -4.13% | 0.58 | 3.53% |
| 2025-08-13 | 13.78 | 13.80 | 13.45 | 13.56 | -0.29% | 0.58 | 3.47% |
| 2025-08-12 | 13.35 | 13.99 | 13.23 | 13.60 | +2.56% | 1.12 | 6.67% |
| 2025-08-11 | 13.12 | 13.46 | 13.00 | 13.26 | -3.77% | 0.99 | 6.08% |
| 2025-08-08 | 13.60 | 13.78 | 13.43 | 13.78 | +0.88% | 0.29 | 1.75% |
| 2025-08-07 | 13.80 | 13.88 | 13.59 | 13.66 | -0.36% | 0.41 | 2.43% |
| 2025-08-06 | 13.67 | 13.79 | 13.52 | 13.71 | +0.29% | 0.28 | 1.64% |
| 2025-08-05 | 13.40 | 13.69 | 13.40 | 13.67 | +1.56% | 0.39 | 2.35% |
| 2025-08-04 | 13.51 | 13.56 | 13.32 | 13.46 | -0.44% | 0.34 | 2.05% |
| 2025-08-01 | 13.21 | 13.59 | 13.08 | 13.52 | +2.81% | 0.50 | 3.06% |
| 2025-07-31 | 13.37 | 13.49 | 13.05 | 13.15 | -1.72% | 0.35 | 2.14% |
| 2025-07-30 | 13.55 | 13.60 | 13.25 | 13.38 | -0.96% | 0.33 | 1.99% |
| 2025-07-29 | 13.42 | 13.86 | 13.37 | 13.51 | +0.67% | 0.53 | 3.17% |
| 2025-07-28 | 13.33 | 13.70 | 13.22 | 13.42 | +1.13% | 0.47 | 2.86% |
| 2025-07-25 | 13.13 | 13.28 | 13.04 | 13.27 | +1.30% | 0.26 | 1.60% |
| 2025-07-24 | 13.09 | 13.29 | 13.06 | 13.10 | -0.15% | 0.32 | 1.99% |