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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.02 | 15.97 | 14.86 | 15.58 | +3.52% | 1.30 | 7.38% |
| 2026-01-16 | 14.88 | 15.09 | 14.53 | 15.05 | +1.69% | 0.54 | 3.19% |
| 2026-01-15 | 14.85 | 14.91 | 14.50 | 14.80 | -0.34% | 0.58 | 3.42% |
| 2026-01-14 | 14.78 | 15.01 | 14.58 | 14.85 | +0.27% | 0.59 | 3.50% |
| 2026-01-13 | 15.05 | 15.09 | 14.77 | 14.81 | -1.53% | 0.56 | 3.26% |
| 2026-01-12 | 15.17 | 15.20 | 14.85 | 15.04 | +0.07% | 0.56 | 3.28% |
| 2026-01-09 | 15.04 | 15.18 | 14.71 | 15.03 | +0.33% | 0.48 | 2.80% |
| 2026-01-08 | 14.60 | 15.00 | 14.50 | 14.98 | +2.53% | 0.59 | 3.51% |
| 2026-01-07 | 14.60 | 14.87 | 14.43 | 14.61 | +0.48% | 0.60 | 3.58% |
| 2026-01-06 | 14.71 | 15.05 | 14.49 | 14.54 | -1.29% | 0.74 | 4.40% |
| 2026-01-05 | 14.89 | 15.08 | 14.70 | 14.73 | -1.01% | 0.54 | 3.17% |
| 2025-12-31 | 15.26 | 15.35 | 14.84 | 14.88 | -2.68% | 0.58 | 3.36% |
| 2025-12-30 | 15.15 | 15.35 | 14.74 | 15.29 | +0.39% | 0.76 | 4.38% |
| 2025-12-29 | 14.95 | 15.26 | 14.50 | 15.23 | +1.87% | 0.48 | 2.78% |
| 2025-12-26 | 15.21 | 15.64 | 14.83 | 14.95 | -1.52% | 0.59 | 3.37% |
| 2025-12-25 | 14.95 | 15.20 | 14.49 | 15.18 | +3.20% | 0.51 | 3.00% |
| 2025-12-24 | 14.84 | 14.84 | 14.48 | 14.71 | 0.00% | 0.50 | 3.01% |
| 2025-12-23 | 14.85 | 15.09 | 14.62 | 14.71 | -1.61% | 0.50 | 2.97% |
| 2025-12-22 | 14.89 | 15.39 | 14.83 | 14.95 | -1.25% | 0.55 | 3.20% |
| 2025-12-19 | 14.66 | 15.14 | 14.66 | 15.14 | +3.98% | 0.62 | 3.63% |