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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.55 | 13.58 | 13.38 | 13.39 | -1.18% | 0.76 | 4.96% |
| 2025-09-16 | 13.45 | 13.58 | 13.31 | 13.55 | +0.44% | 1.06 | 6.92% |
| 2025-09-15 | 13.58 | 13.59 | 13.31 | 13.49 | -0.22% | 0.97 | 6.35% |
| 2025-09-12 | 13.80 | 13.87 | 13.45 | 13.52 | -1.82% | 1.38 | 8.87% |
| 2025-09-11 | 13.90 | 13.94 | 13.66 | 13.77 | -1.22% | 1.30 | 8.25% |
| 2025-09-10 | 14.21 | 14.32 | 13.73 | 13.94 | -3.53% | 2.71 | 17.07% |
| 2025-09-09 | 13.13 | 14.45 | 13.08 | 14.45 | +9.97% | 1.64 | 10.28% |
| 2025-09-08 | 13.00 | 13.19 | 12.75 | 13.14 | +1.08% | 0.56 | 3.77% |
| 2025-09-05 | 12.94 | 13.16 | 12.67 | 13.00 | +0.54% | 0.72 | 4.89% |
| 2025-09-04 | 12.75 | 13.60 | 12.56 | 12.93 | +3.19% | 1.47 | 9.94% |
| 2025-09-03 | 13.27 | 13.60 | 12.48 | 12.53 | -8.07% | 2.04 | 13.74% |
| 2025-09-02 | 13.15 | 14.41 | 12.73 | 13.63 | +4.05% | 2.72 | 17.08% |
| 2025-09-01 | 12.69 | 13.31 | 12.69 | 13.10 | +3.89% | 0.74 | 4.95% |
| 2025-08-29 | 12.91 | 12.98 | 12.60 | 12.61 | -2.40% | 0.58 | 3.96% |
| 2025-08-28 | 12.97 | 13.29 | 12.30 | 12.92 | -1.37% | 0.99 | 6.78% |
| 2025-08-27 | 14.00 | 15.16 | 13.03 | 13.10 | -6.43% | 1.94 | 12.22% |
| 2025-08-26 | 13.72 | 14.17 | 13.52 | 14.00 | +1.97% | 0.71 | 4.45% |
| 2025-08-25 | 13.47 | 14.25 | 13.40 | 13.73 | +1.70% | 0.95 | 6.02% |
| 2025-08-22 | 13.54 | 13.67 | 13.25 | 13.50 | -0.30% | 0.68 | 4.45% |
| 2025-08-21 | 13.59 | 13.75 | 13.45 | 13.54 | +0.37% | 0.43 | 2.75% |