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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.64 | 14.27 | 13.38 | 14.27 | +8.77% | 0.75 | 4.79% |
| 2026-03-23 | 14.16 | 14.30 | 13.12 | 13.12 | -10.01% | 0.76 | 4.86% |
| 2026-03-20 | 15.37 | 15.45 | 14.50 | 14.58 | -4.08% | 0.48 | 2.86% |
| 2026-03-19 | 15.51 | 15.51 | 15.03 | 15.20 | -2.50% | 0.48 | 2.75% |
| 2026-03-18 | 15.50 | 15.97 | 15.13 | 15.59 | +2.03% | 0.60 | 3.40% |
| 2026-03-17 | 15.92 | 15.97 | 15.15 | 15.28 | -3.23% | 0.36 | 2.01% |
| 2026-03-16 | 15.67 | 15.99 | 15.48 | 15.79 | -0.13% | 0.48 | 2.70% |
| 2026-03-13 | 15.84 | 16.11 | 15.68 | 15.81 | -0.38% | 0.34 | 1.87% |
| 2026-03-12 | 16.17 | 16.20 | 15.66 | 15.87 | -1.61% | 0.40 | 2.22% |
| 2026-03-11 | 16.26 | 16.47 | 16.04 | 16.13 | -0.37% | 0.59 | 3.21% |
| 2026-03-10 | 15.66 | 16.24 | 15.53 | 16.19 | +5.13% | 0.62 | 3.38% |
| 2026-03-09 | 15.53 | 15.53 | 14.88 | 15.40 | -0.90% | 0.55 | 3.14% |
| 2026-03-06 | 14.97 | 15.56 | 14.95 | 15.54 | +3.19% | 0.41 | 2.34% |
| 2026-03-05 | 15.34 | 15.81 | 14.95 | 15.06 | +0.33% | 0.45 | 2.61% |
| 2026-03-04 | 14.75 | 15.17 | 14.53 | 15.01 | +1.35% | 0.70 | 4.10% |
| 2026-03-03 | 16.15 | 16.25 | 14.80 | 14.81 | -7.73% | 0.89 | 5.07% |
| 2026-03-02 | 16.30 | 17.16 | 15.92 | 16.05 | -1.23% | 1.25 | 6.64% |
| 2026-02-27 | 16.29 | 16.30 | 15.66 | 16.25 | -0.25% | 0.62 | 3.41% |
| 2026-02-26 | 15.81 | 16.52 | 15.81 | 16.29 | +3.10% | 0.83 | 4.48% |
| 2026-02-25 | 15.64 | 15.90 | 15.58 | 15.80 | +1.22% | 0.40 | 2.23% |