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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.02 | 17.49 | 16.94 | 17.46 | +3.01% | 1.04 | 5.27% |
| 2025-10-22 | 16.90 | 17.19 | 16.75 | 16.95 | -0.06% | 0.92 | 4.71% |
| 2025-10-21 | 15.94 | 17.17 | 15.86 | 16.96 | +6.47% | 1.61 | 8.51% |
| 2025-10-20 | 16.09 | 16.17 | 15.64 | 15.93 | +0.06% | 0.87 | 4.78% |
| 2025-10-17 | 16.02 | 16.27 | 15.78 | 15.92 | -0.62% | 1.12 | 6.14% |
| 2025-10-16 | 15.68 | 16.55 | 15.66 | 16.02 | +1.33% | 2.02 | 10.93% |
| 2025-10-15 | 14.85 | 15.84 | 14.60 | 15.81 | +7.55% | 1.55 | 8.76% |
| 2025-10-14 | 14.45 | 14.93 | 14.12 | 14.70 | +3.67% | 1.26 | 7.57% |
| 2025-10-13 | 13.56 | 14.26 | 13.30 | 14.18 | +2.83% | 1.27 | 7.93% |
| 2025-10-10 | 13.68 | 13.95 | 13.55 | 13.79 | +1.03% | 0.83 | 5.30% |
| 2025-10-09 | 13.27 | 13.99 | 13.16 | 13.65 | +2.86% | 1.11 | 7.19% |
| 2025-09-30 | 13.19 | 13.31 | 13.12 | 13.27 | +1.22% | 0.33 | 2.21% |
| 2025-09-29 | 12.94 | 13.21 | 12.66 | 13.11 | +2.02% | 0.39 | 2.59% |
| 2025-09-26 | 12.86 | 13.03 | 12.66 | 12.85 | -0.46% | 0.32 | 2.17% |
| 2025-09-25 | 12.78 | 13.34 | 12.71 | 12.91 | +0.55% | 0.50 | 3.39% |
| 2025-09-24 | 12.48 | 12.90 | 12.40 | 12.84 | +2.97% | 0.41 | 2.82% |
| 2025-09-23 | 12.66 | 12.70 | 12.05 | 12.47 | -1.66% | 0.58 | 4.12% |
| 2025-09-22 | 12.72 | 12.78 | 12.51 | 12.68 | -0.31% | 0.37 | 2.56% |
| 2025-09-19 | 13.00 | 13.09 | 12.60 | 12.72 | -1.62% | 0.54 | 3.67% |
| 2025-09-18 | 13.36 | 13.41 | 12.85 | 12.93 | -3.44% | 0.94 | 6.28% |