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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.56 | 11.75 | 11.44 | 11.70 | +0.86% | 0.38 | 2.65% |
| 2025-05-26 | 11.45 | 11.69 | 11.43 | 11.60 | +1.13% | 0.38 | 2.64% |
| 2025-05-23 | 11.65 | 11.82 | 11.41 | 11.47 | -1.46% | 0.50 | 3.48% |
| 2025-05-22 | 11.68 | 11.98 | 11.58 | 11.64 | -0.85% | 0.50 | 3.48% |
| 2025-05-21 | 11.96 | 12.00 | 11.64 | 11.74 | -1.40% | 0.55 | 3.77% |
| 2025-05-20 | 11.65 | 11.97 | 11.54 | 11.91 | +2.71% | 0.87 | 5.94% |
| 2025-05-19 | 11.37 | 11.68 | 11.30 | 11.59 | +1.64% | 0.86 | 5.97% |
| 2025-05-16 | 11.39 | 11.45 | 11.25 | 11.41 | +0.26% | 0.56 | 3.94% |
| 2025-05-15 | 11.25 | 11.40 | 11.20 | 11.38 | +0.43% | 0.75 | 5.27% |
| 2025-05-14 | 11.21 | 11.34 | 11.18 | 11.33 | +0.44% | 0.79 | 5.61% |
| 2025-05-13 | 11.39 | 11.47 | 11.22 | 11.28 | -1.46% | 1.32 | 9.31% |
| 2025-05-12 | 11.45 | 11.79 | 11.19 | 11.45 | -6.36% | 2.24 | 15.70% |
| 2025-05-09 | 14.94 | 14.94 | 12.22 | 12.22 | -9.99% | 3.66 | 22.06% |
| 2025-05-08 | 13.58 | 13.58 | 13.58 | 13.58 | +10.04% | 0.37 | 2.16% |
| 2025-05-07 | 12.34 | 12.34 | 12.34 | 12.34 | +9.99% | 0.36 | 2.32% |
| 2025-05-06 | 11.06 | 11.24 | 10.96 | 11.22 | +3.07% | 0.25 | 1.81% |