豪尔赛(002963)股票行情
豪尔赛(002963)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-21 | 10.65 | 10.77 | 0.15 | 1.41% | 10.50 | 10.90 | 20156 | 2163.36 | 1.64% |
| 2025-04-18 | 10.54 | 10.62 | 0.08 | 0.76% | 10.34 | 10.68 | 17666 | 1859.53 | 1.44% |
| 2025-04-17 | 10.38 | 10.54 | 0.16 | 1.54% | 10.21 | 10.65 | 20893 | 2200.20 | 1.70% |
| 2025-04-16 | 10.56 | 10.38 | -0.24 | -2.26% | 10.05 | 10.69 | 29002 | 2989.96 | 2.36% |
| 2025-04-15 | 10.42 | 10.62 | 0.19 | 1.82% | 10.36 | 10.63 | 16435 | 1725.15 | 1.34% |
| 2025-04-14 | 10.45 | 10.43 | 0.08 | 0.77% | 10.38 | 10.65 | 25063 | 2632.70 | 2.04% |
| 2025-04-11 | 10.39 | 10.35 | -0.20 | -1.90% | 10.30 | 10.70 | 28479 | 2986.45 | 2.32% |
| 2025-04-10 | 10.21 | 10.55 | 0.49 | 4.87% | 10.21 | 10.79 | 35920 | 3789.87 | 2.92% |
| 2025-04-09 | 9.70 | 10.06 | 0.29 | 2.97% | 9.00 | 10.25 | 27652 | 2665.47 | 2.25% |
| 2025-04-08 | 9.86 | 9.77 | -0.41 | -4.03% | 9.60 | 10.34 | 38615 | 3812.22 | 3.14% |
| 2025-04-07 | 10.63 | 10.18 | -1.13 | -9.99% | 10.18 | 10.70 | 22869 | 2356.05 | 1.86% |
| 2025-04-03 | 11.31 | 11.31 | -0.01 | -0.09% | 11.13 | 11.44 | 18417 | 2078.56 | 1.50% |
| 2025-04-02 | 11.34 | 11.32 | -0.02 | -0.18% | 11.23 | 11.49 | 14705 | 1673.38 | 1.20% |
| 2025-04-01 | 10.98 | 11.34 | 0.39 | 3.56% | 10.98 | 11.55 | 29527 | 3360.28 | 2.40% |
| 2025-03-31 | 11.05 | 10.95 | -0.19 | -1.71% | 10.79 | 11.19 | 21019 | 2305.34 | 1.71% |
| 2025-03-28 | 11.37 | 11.14 | -0.14 | -1.24% | 11.06 | 11.39 | 19302 | 2158.18 | 1.57% |
| 2025-03-27 | 11.52 | 11.28 | -0.27 | -2.34% | 11.10 | 11.52 | 23596 | 2662.14 | 1.92% |
| 2025-03-26 | 11.15 | 11.55 | 0.35 | 3.13% | 11.15 | 11.58 | 29430 | 3372.82 | 2.39% |
| 2025-03-25 | 11.15 | 11.20 | 0.01 | 0.09% | 11.02 | 11.31 | 23255 | 2600.16 | 1.89% |
| 2025-03-24 | 11.87 | 11.19 | -0.76 | -6.36% | 10.98 | 11.95 | 53883 | 6103.67 | 4.38% |
| 2025-03-21 | 12.02 | 11.95 | -0.09 | -0.75% | 11.86 | 12.09 | 27801 | 3322.30 | 2.26% |
| 2025-03-20 | 12.17 | 12.04 | -0.13 | -1.07% | 12.01 | 12.20 | 23733 | 2871.62 | 1.93% |
| 2025-03-19 | 12.22 | 12.17 | -0.09 | -0.73% | 12.03 | 12.26 | 25716 | 3118.52 | 2.09% |
| 2025-03-18 | 12.15 | 12.26 | 0.11 | 0.91% | 12.10 | 12.28 | 26701 | 3255.29 | 2.17% |
| 2025-03-17 | 12.12 | 12.15 | 0.07 | 0.58% | 11.99 | 12.23 | 33889 | 4109.82 | 2.76% |
| 2025-03-14 | 12.08 | 12.08 | 0.00 | 0.00% | 11.91 | 12.15 | 36376 | 4375.39 | 2.96% |
| 2025-03-13 | 12.00 | 12.08 | 0.02 | 0.17% | 11.70 | 12.18 | 36392 | 4349.65 | 2.96% |
| 2025-03-12 | 11.82 | 12.06 | 0.21 | 1.77% | 11.80 | 12.12 | 33596 | 4007.99 | 2.73% |
| 2025-03-11 | 11.81 | 11.85 | -0.04 | -0.34% | 11.64 | 11.86 | 22381 | 2628.83 | 1.82% |
| 2025-03-10 | 11.81 | 11.89 | 0.14 | 1.19% | 11.76 | 11.97 | 23862 | 2828.22 | 1.94% |
| 2025-03-07 | 11.86 | 11.75 | -0.17 | -1.43% | 11.68 | 11.92 | 23467 | 2765.22 | 1.91% |
| 2025-03-06 | 11.77 | 11.92 | 0.16 | 1.36% | 11.67 | 11.94 | 33849 | 4008.15 | 2.75% |
| 2025-03-05 | 11.78 | 11.76 | -0.09 | -0.76% | 11.55 | 11.89 | 27463 | 3203.37 | 2.23% |
| 2025-03-04 | 11.88 | 11.85 | 0.14 | 1.20% | 11.67 | 11.97 | 37062 | 4378.82 | 3.01% |
| 2025-03-03 | 11.53 | 11.71 | 0.18 | 1.56% | 11.45 | 12.18 | 34844 | 4105.21 | 2.83% |
| 2025-02-28 | 11.77 | 11.53 | -0.34 | -2.86% | 11.49 | 11.98 | 45543 | 5370.39 | 3.70% |
| 2025-02-27 | 11.58 | 11.87 | 0.29 | 2.50% | 11.40 | 12.22 | 68623 | 8128.80 | 5.58% |
| 2025-02-26 | 11.56 | 11.58 | 0.02 | 0.17% | 11.44 | 11.68 | 24064 | 2783.81 | 1.96% |
| 2025-02-25 | 11.50 | 11.56 | -0.09 | -0.77% | 11.50 | 11.73 | 21892 | 2541.77 | 1.78% |
| 2025-02-24 | 11.42 | 11.65 | 0.13 | 1.13% | 11.40 | 11.67 | 41466 | 4794.64 | 3.37% |
| 2025-02-21 | 11.49 | 11.52 | 0.07 | 0.61% | 11.37 | 11.98 | 59709 | 6947.77 | 4.85% |
| 2025-02-20 | 11.40 | 11.45 | 0.05 | 0.44% | 11.35 | 11.49 | 17581 | 2008.89 | 1.43% |
| 2025-02-19 | 11.19 | 11.40 | 0.23 | 2.06% | 11.19 | 11.42 | 23456 | 2661.65 | 1.91% |
| 2025-02-18 | 11.62 | 11.17 | -0.46 | -3.96% | 11.12 | 11.63 | 31625 | 3586.37 | 2.57% |
| 2025-02-17 | 11.44 | 11.63 | 0.24 | 2.11% | 11.44 | 11.79 | 37568 | 4377.59 | 3.05% |
| 2025-02-14 | 11.37 | 11.39 | 0.01 | 0.09% | 11.25 | 11.43 | 26573 | 3014.32 | 2.16% |
| 2025-02-13 | 11.54 | 11.38 | -0.18 | -1.56% | 11.35 | 11.64 | 21746 | 2489.39 | 1.77% |
| 2025-02-12 | 11.52 | 11.56 | 0.03 | 0.26% | 11.44 | 11.64 | 22179 | 2557.16 | 1.80% |
| 2025-02-11 | 11.69 | 11.53 | -0.11 | -0.95% | 11.42 | 11.69 | 24108 | 2772.11 | 1.96% |
| 2025-02-10 | 11.41 | 11.64 | 0.23 | 2.02% | 11.41 | 11.68 | 29155 | 3369.70 | 2.37% |
| 2025-02-07 | 11.35 | 11.41 | 0.06 | 0.53% | 11.25 | 11.55 | 31479 | 3593.64 | 2.56% |
| 2025-02-06 | 11.29 | 11.35 | 0.09 | 0.80% | 11.06 | 11.37 | 26322 | 2959.73 | 2.14% |
| 2025-02-05 | 10.95 | 11.26 | 0.46 | 4.26% | 10.87 | 11.33 | 37390 | 4154.77 | 3.04% |
| 2025-01-27 | 10.92 | 10.80 | -0.38 | -3.40% | 10.73 | 11.11 | 36951 | 4026.50 | 3.00% |
| 2025-01-24 | 11.01 | 11.18 | 0.19 | 1.73% | 10.89 | 11.20 | 27120 | 2998.49 | 2.20% |
| 2025-01-23 | 11.02 | 10.99 | 0.08 | 0.73% | 10.96 | 11.24 | 27497 | 3060.65 | 2.24% |
| 2025-01-22 | 10.91 | 10.91 | -0.04 | -0.37% | 10.73 | 11.06 | 26696 | 2904.57 | 2.17% |
| 2025-01-21 | 11.25 | 10.95 | -0.22 | -1.97% | 10.88 | 11.29 | 25423 | 2798.29 | 2.07% |
| 2025-01-20 | 10.92 | 11.17 | 0.33 | 3.04% | 10.73 | 11.26 | 35879 | 3985.61 | 2.92% |
| 2025-01-17 | 10.88 | 10.84 | -0.06 | -0.55% | 10.50 | 10.89 | 17549 | 1891.69 | 1.43% |
| 2025-01-16 | 10.85 | 10.90 | 0.07 | 0.65% | 10.78 | 11.05 | 25338 | 2769.47 | 2.06% |
| 2025-01-15 | 10.92 | 10.83 | -0.10 | -0.91% | 10.76 | 10.99 | 27182 | 2952.07 | 2.21% |
| 2025-01-14 | 10.48 | 10.93 | 0.51 | 4.89% | 10.48 | 10.95 | 28420 | 3058.60 | 2.31% |
| 2025-01-13 | 10.27 | 10.42 | 0.00 | 0.00% | 10.01 | 10.48 | 24454 | 2507.83 | 1.99% |
| 2025-01-10 | 10.95 | 10.42 | -0.47 | -4.32% | 10.41 | 11.00 | 33794 | 3606.81 | 2.75% |
| 2025-01-09 | 10.96 | 10.89 | -0.16 | -1.45% | 10.86 | 11.15 | 34919 | 3832.18 | 2.84% |
| 2025-01-08 | 10.87 | 11.05 | 0.16 | 1.47% | 10.63 | 11.15 | 52398 | 5723.59 | 4.26% |
| 2025-01-07 | 10.40 | 10.89 | 0.54 | 5.22% | 10.34 | 10.89 | 48871 | 5208.83 | 3.97% |
| 2025-01-06 | 10.71 | 10.35 | -0.14 | -1.33% | 10.05 | 10.71 | 44747 | 4640.71 | 3.64% |
| 2025-01-03 | 11.63 | 10.49 | -1.13 | -9.72% | 10.47 | 11.72 | 80161 | 8800.10 | 6.52% |
| 2025-01-02 | 11.31 | 11.62 | -0.04 | -0.34% | 11.31 | 11.79 | 72110 | 8321.52 | 5.86% |
| 2024-12-31 | 12.81 | 11.66 | -1.29 | -9.96% | 11.66 | 12.95 | 152723 | 18336.44 | 12.42% |
| 2024-12-30 | 14.44 | 12.95 | -0.82 | -5.95% | 12.91 | 14.68 | 193381 | 26706.87 | 15.72% |
| 2024-12-27 | 14.96 | 13.77 | -0.49 | -3.44% | 13.41 | 15.16 | 267696 | 38093.13 | 21.76% |
| 2024-12-26 | 14.18 | 14.26 | 1.30 | 10.03% | 14.18 | 14.26 | 95843 | 13642.68 | 7.79% |
| 2024-12-25 | 11.68 | 12.96 | 1.18 | 10.02% | 11.50 | 12.96 | 97880 | 12503.33 | 7.96% |
| 2024-12-24 | 11.63 | 11.78 | 0.28 | 2.43% | 11.26 | 11.78 | 27636 | 3189.08 | 2.25% |
| 2024-12-23 | 12.76 | 11.50 | -1.15 | -9.09% | 11.44 | 12.76 | 51468 | 6114.02 | 4.18% |
| 2024-12-20 | 12.21 | 12.65 | 0.35 | 2.85% | 12.21 | 12.79 | 36784 | 4640.04 | 2.99% |
| 2024-12-19 | 12.26 | 12.30 | 0.14 | 1.15% | 11.92 | 12.44 | 33066 | 4026.45 | 2.69% |
深证大盘股票行情在线 K线走势图
