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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.33 | 15.46 | 15.00 | 15.11 | -2.01% | 0.53 | 3.08% |
| 2026-04-21 | 15.85 | 15.99 | 14.80 | 15.42 | -2.90% | 1.03 | 5.94% |
| 2026-04-20 | 15.99 | 15.99 | 15.02 | 15.88 | +0.51% | 1.28 | 7.22% |
| 2026-04-17 | 14.79 | 15.98 | 14.53 | 15.80 | +6.83% | 1.18 | 6.72% |
| 2026-04-16 | 14.23 | 14.91 | 14.12 | 14.79 | +3.86% | 0.69 | 4.11% |
| 2026-04-15 | 14.56 | 14.68 | 14.20 | 14.24 | -2.00% | 0.36 | 2.20% |
| 2026-04-14 | 14.80 | 14.80 | 14.37 | 14.53 | -0.68% | 0.39 | 2.36% |
| 2026-04-13 | 14.39 | 14.88 | 14.16 | 14.63 | +1.74% | 0.50 | 3.02% |
| 2026-04-10 | 14.73 | 14.90 | 14.20 | 14.38 | -1.84% | 0.45 | 2.68% |
| 2026-04-09 | 14.98 | 15.18 | 14.50 | 14.65 | -2.66% | 0.48 | 2.85% |
| 2026-04-08 | 14.95 | 15.13 | 14.70 | 15.05 | +4.66% | 0.44 | 2.55% |
| 2026-04-07 | 13.83 | 14.56 | 13.61 | 14.38 | +4.28% | 0.43 | 2.63% |
| 2026-04-03 | 14.49 | 14.49 | 13.55 | 13.79 | -3.70% | 0.40 | 2.54% |
| 2026-04-02 | 14.68 | 14.90 | 14.13 | 14.32 | -2.52% | 0.47 | 2.83% |
| 2026-04-01 | 15.11 | 15.35 | 14.61 | 14.69 | -1.28% | 0.44 | 2.61% |
| 2026-03-31 | 15.21 | 15.50 | 14.86 | 14.88 | -1.98% | 0.46 | 2.66% |
| 2026-03-30 | 14.72 | 15.26 | 14.47 | 15.18 | +2.64% | 0.46 | 2.68% |
| 2026-03-27 | 14.60 | 15.01 | 14.56 | 14.79 | -0.20% | 0.34 | 2.02% |
| 2026-03-26 | 15.20 | 15.27 | 14.69 | 14.82 | -1.53% | 0.51 | 2.98% |
| 2026-03-25 | 14.50 | 15.05 | 14.28 | 15.05 | +5.47% | 0.81 | 4.77% |