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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.25 | 12.29 | 12.06 | 12.21 | +0.08% | 0.24 | 1.59% |
| 2025-06-24 | 11.76 | 12.20 | 11.75 | 12.20 | +3.74% | 0.42 | 2.83% |
| 2025-06-23 | 11.33 | 11.76 | 11.27 | 11.76 | +3.07% | 0.30 | 2.08% |
| 2025-06-20 | 11.45 | 11.61 | 11.33 | 11.41 | 0.00% | 0.23 | 1.64% |
| 2025-06-19 | 11.75 | 11.75 | 11.33 | 11.41 | -2.56% | 0.28 | 1.97% |
| 2025-06-18 | 11.88 | 11.96 | 11.68 | 11.71 | -1.76% | 0.26 | 1.79% |
| 2025-06-17 | 12.00 | 12.07 | 11.83 | 11.92 | -0.33% | 0.26 | 1.80% |
| 2025-06-16 | 11.77 | 12.04 | 11.71 | 11.96 | +1.18% | 0.28 | 1.92% |
| 2025-06-13 | 12.10 | 12.13 | 11.75 | 11.82 | -2.31% | 0.24 | 1.66% |
| 2025-06-12 | 12.21 | 12.26 | 11.99 | 12.10 | -0.82% | 0.25 | 1.67% |
| 2025-06-11 | 12.15 | 12.22 | 12.00 | 12.20 | +0.83% | 0.37 | 2.52% |
| 2025-06-10 | 12.26 | 12.36 | 11.87 | 12.10 | -1.22% | 0.44 | 2.94% |
| 2025-06-09 | 12.14 | 12.35 | 12.06 | 12.25 | +0.91% | 0.42 | 2.77% |
| 2025-06-06 | 12.00 | 12.19 | 11.92 | 12.14 | +1.59% | 0.35 | 2.39% |
| 2025-06-05 | 11.87 | 12.03 | 11.85 | 11.95 | +0.67% | 0.35 | 2.41% |
| 2025-06-04 | 11.71 | 11.89 | 11.69 | 11.87 | +1.45% | 0.32 | 2.22% |
| 2025-06-03 | 11.60 | 11.82 | 11.60 | 11.70 | +0.09% | 0.34 | 2.35% |
| 2025-05-30 | 11.85 | 11.89 | 11.62 | 11.69 | -0.93% | 0.28 | 1.97% |
| 2025-05-29 | 11.64 | 11.80 | 11.55 | 11.80 | +1.29% | 0.35 | 2.39% |
| 2025-05-28 | 11.70 | 11.79 | 11.50 | 11.65 | -0.43% | 0.31 | 2.16% |