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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.23 | 13.30 | 13.03 | 13.12 | 0.00% | 0.29 | 1.82% |
| 2025-07-22 | 13.33 | 13.38 | 13.10 | 13.12 | -0.83% | 0.36 | 2.21% |
| 2025-07-21 | 13.00 | 13.30 | 12.96 | 13.23 | +2.24% | 0.34 | 2.12% |
| 2025-07-18 | 13.06 | 13.10 | 12.86 | 12.94 | -0.31% | 0.20 | 1.27% |
| 2025-07-17 | 13.00 | 13.05 | 12.86 | 12.98 | -0.08% | 0.25 | 1.57% |
| 2025-07-16 | 12.95 | 13.05 | 12.83 | 12.99 | +0.31% | 0.26 | 1.66% |
| 2025-07-15 | 13.13 | 13.15 | 12.68 | 12.95 | -1.37% | 0.36 | 2.26% |
| 2025-07-14 | 13.08 | 13.18 | 12.92 | 13.13 | +0.38% | 0.40 | 2.51% |
| 2025-07-11 | 13.22 | 13.26 | 12.86 | 13.08 | -1.43% | 0.33 | 2.06% |
| 2025-07-10 | 13.15 | 13.29 | 13.05 | 13.27 | +0.91% | 0.25 | 1.52% |
| 2025-07-09 | 13.12 | 13.34 | 13.10 | 13.15 | -0.98% | 0.29 | 1.77% |
| 2025-07-08 | 13.15 | 13.29 | 13.02 | 13.28 | +0.99% | 0.39 | 2.43% |
| 2025-07-07 | 12.98 | 13.25 | 12.92 | 13.15 | +1.23% | 0.47 | 2.91% |
| 2025-07-04 | 13.26 | 13.35 | 12.93 | 12.99 | -1.52% | 0.47 | 2.90% |
| 2025-07-03 | 13.06 | 13.35 | 12.91 | 13.19 | +1.00% | 0.42 | 2.61% |
| 2025-07-02 | 12.90 | 13.14 | 12.77 | 13.06 | +2.03% | 0.53 | 3.32% |
| 2025-07-01 | 12.69 | 12.86 | 12.51 | 12.80 | +0.87% | 0.39 | 2.46% |
| 2025-06-30 | 12.57 | 12.78 | 12.48 | 12.69 | +1.85% | 0.37 | 2.37% |
| 2025-06-27 | 12.29 | 12.50 | 12.23 | 12.46 | +1.47% | 0.34 | 2.23% |
| 2025-06-26 | 12.22 | 12.47 | 12.15 | 12.28 | +0.57% | 0.29 | 1.92% |