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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.41 | 15.64 | 15.23 | 15.61 | +1.89% | 0.40 | 2.26% |
| 2026-02-13 | 15.29 | 15.60 | 15.23 | 15.32 | +0.20% | 0.34 | 1.94% |
| 2026-02-12 | 15.64 | 15.69 | 15.23 | 15.29 | -1.92% | 0.35 | 2.01% |
| 2026-02-11 | 15.75 | 15.82 | 15.48 | 15.59 | -1.02% | 0.37 | 2.06% |
| 2026-02-10 | 15.89 | 16.07 | 15.63 | 15.75 | -0.25% | 0.47 | 2.63% |
| 2026-02-09 | 15.63 | 16.02 | 15.59 | 15.79 | +1.35% | 0.55 | 3.04% |
| 2026-02-06 | 15.43 | 15.80 | 15.36 | 15.58 | -0.13% | 0.51 | 2.86% |
| 2026-02-05 | 15.56 | 15.80 | 15.45 | 15.60 | +0.26% | 0.39 | 2.20% |
| 2026-02-04 | 15.43 | 15.88 | 15.23 | 15.56 | +1.83% | 0.66 | 3.69% |
| 2026-02-03 | 15.06 | 15.50 | 14.97 | 15.28 | +2.41% | 0.74 | 4.24% |
| 2026-02-02 | 15.11 | 15.45 | 14.80 | 14.92 | +0.88% | 0.98 | 5.67% |
| 2026-01-30 | 14.22 | 14.99 | 14.20 | 14.79 | +3.43% | 0.75 | 4.48% |
| 2026-01-29 | 14.49 | 14.92 | 14.17 | 14.30 | -1.11% | 0.75 | 4.54% |
| 2026-01-28 | 15.89 | 15.95 | 14.44 | 14.46 | -9.85% | 1.23 | 7.21% |
| 2026-01-27 | 15.71 | 16.05 | 15.22 | 16.04 | +2.10% | 0.70 | 3.92% |
| 2026-01-26 | 16.23 | 16.36 | 15.63 | 15.71 | -3.32% | 0.72 | 3.97% |
| 2026-01-23 | 16.40 | 16.53 | 16.20 | 16.25 | -1.40% | 0.76 | 4.09% |
| 2026-01-22 | 15.75 | 16.51 | 15.67 | 16.48 | +4.70% | 0.97 | 5.22% |
| 2026-01-21 | 15.54 | 15.75 | 15.36 | 15.74 | +1.55% | 0.62 | 3.47% |
| 2026-01-20 | 15.60 | 15.84 | 15.36 | 15.50 | -0.51% | 0.86 | 4.83% |