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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.02 | 18.36 | 17.00 | 17.12 | -4.62% | 1.29 | 6.51% |
| 2025-11-19 | 18.28 | 19.20 | 17.59 | 17.95 | -1.81% | 1.61 | 7.79% |
| 2025-11-18 | 17.65 | 19.07 | 17.51 | 18.28 | +3.04% | 2.09 | 10.07% |
| 2025-11-17 | 18.28 | 19.04 | 17.65 | 17.74 | -7.46% | 3.60 | 17.37% |
| 2025-11-14 | 17.83 | 19.17 | 17.63 | 19.17 | +9.98% | 0.95 | 4.44% |
| 2025-11-13 | 16.76 | 17.65 | 16.76 | 17.43 | +1.99% | 0.80 | 4.10% |
| 2025-11-12 | 17.08 | 17.28 | 16.80 | 17.09 | +0.53% | 0.69 | 3.55% |
| 2025-11-11 | 16.83 | 17.16 | 16.68 | 17.00 | +1.01% | 0.54 | 2.80% |
| 2025-11-10 | 17.00 | 17.07 | 16.80 | 16.83 | -1.00% | 0.62 | 3.21% |
| 2025-11-07 | 16.68 | 17.36 | 16.50 | 17.00 | +2.04% | 0.98 | 5.06% |
| 2025-11-06 | 16.74 | 16.96 | 16.41 | 16.66 | -1.24% | 0.81 | 4.23% |
| 2025-11-05 | 16.67 | 16.89 | 16.36 | 16.87 | +1.20% | 0.62 | 3.24% |
| 2025-11-04 | 16.79 | 16.88 | 16.28 | 16.67 | -0.71% | 0.90 | 4.79% |
| 2025-11-03 | 16.67 | 16.99 | 16.48 | 16.79 | +1.27% | 0.86 | 4.50% |
| 2025-10-31 | 16.78 | 16.99 | 16.55 | 16.58 | -1.43% | 1.08 | 5.66% |
| 2025-10-30 | 17.22 | 17.65 | 16.82 | 16.82 | -2.27% | 1.06 | 5.41% |
| 2025-10-29 | 16.83 | 17.30 | 16.48 | 17.21 | +2.69% | 1.38 | 7.12% |
| 2025-10-28 | 16.21 | 17.51 | 16.04 | 16.76 | +0.36% | 2.24 | 11.59% |
| 2025-10-27 | 18.49 | 18.49 | 16.70 | 16.70 | -10.02% | 1.58 | 8.20% |
| 2025-10-24 | 17.62 | 18.60 | 17.52 | 18.56 | +6.30% | 1.89 | 9.05% |