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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.50 | 15.15 | 14.36 | 14.56 | +0.41% | 0.48 | 2.83% |
| 2025-12-17 | 14.22 | 14.56 | 13.98 | 14.50 | +2.91% | 0.50 | 3.05% |
| 2025-12-16 | 14.45 | 14.45 | 13.98 | 14.09 | -2.49% | 0.46 | 2.85% |
| 2025-12-15 | 14.17 | 14.58 | 13.77 | 14.45 | +1.40% | 0.82 | 5.10% |
| 2025-12-12 | 14.76 | 14.84 | 14.14 | 14.25 | -3.65% | 0.67 | 4.07% |
| 2025-12-11 | 15.51 | 15.51 | 14.78 | 14.79 | -3.40% | 0.46 | 2.66% |
| 2025-12-10 | 15.55 | 15.65 | 15.25 | 15.31 | -2.23% | 0.52 | 2.94% |
| 2025-12-09 | 15.47 | 16.10 | 15.25 | 15.66 | +1.16% | 0.67 | 3.73% |
| 2025-12-08 | 15.68 | 15.74 | 15.31 | 15.48 | +0.58% | 0.47 | 2.67% |
| 2025-12-05 | 15.16 | 15.55 | 15.00 | 15.39 | +1.65% | 0.53 | 3.04% |
| 2025-12-04 | 15.39 | 15.52 | 15.05 | 15.14 | -2.45% | 0.58 | 3.34% |
| 2025-12-03 | 15.64 | 15.84 | 15.26 | 15.52 | -0.64% | 0.66 | 3.74% |
| 2025-12-02 | 15.81 | 15.88 | 15.44 | 15.62 | -1.76% | 0.84 | 4.71% |
| 2025-12-01 | 15.64 | 16.24 | 15.46 | 15.90 | +3.72% | 1.11 | 6.10% |
| 2025-11-28 | 14.99 | 15.37 | 14.74 | 15.33 | +4.07% | 0.93 | 5.39% |
| 2025-11-27 | 15.17 | 15.29 | 14.55 | 14.73 | -3.22% | 1.06 | 6.12% |
| 2025-11-26 | 14.72 | 15.49 | 14.48 | 15.22 | +4.46% | 2.17 | 12.58% |
| 2025-11-25 | 14.06 | 14.87 | 13.28 | 14.57 | -0.14% | 2.29 | 14.10% |
| 2025-11-24 | 14.59 | 14.59 | 14.59 | 14.59 | -9.99% | 0.12 | 0.73% |
| 2025-11-21 | 17.39 | 17.39 | 16.13 | 16.21 | -5.32% | 1.20 | 6.29% |