豪尔赛 (002963) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.31	11.31	-0.01	-0.09%	11.13	11.44	18417	2078	1.50%
2025-04-02	11.34	11.32	-0.02	-0.18%	11.23	11.49	14705	1673	1.20%
2025-04-01	10.98	11.34	0.39	3.56%	10.98	11.55	29527	3360	2.40%
2025-03-31	11.05	10.95	-0.19	-1.71%	10.79	11.19	21019	2305	1.71%
2025-03-28	11.37	11.14	-0.14	-1.24%	11.06	11.39	19302	2158	1.57%
2025-03-27	11.52	11.28	-0.27	-2.34%	11.10	11.52	23596	2662	1.92%
2025-03-26	11.15	11.55	0.35	3.13%	11.15	11.58	29430	3372	2.39%
2025-03-25	11.15	11.20	0.01	0.09%	11.02	11.31	23255	2600	1.89%
2025-03-24	11.87	11.19	-0.76	-6.36%	10.98	11.95	53883	6103	4.38%
2025-03-21	12.02	11.95	-0.09	-0.75%	11.86	12.09	27801	3322	2.26%
2025-03-20	12.17	12.04	-0.13	-1.07%	12.01	12.20	23733	2871	1.93%
2025-03-19	12.22	12.17	-0.09	-0.73%	12.03	12.26	25716	3118	2.09%
2025-03-18	12.15	12.26	0.11	0.91%	12.10	12.28	26701	3255	2.17%
2025-03-17	12.12	12.15	0.07	0.58%	11.99	12.23	33889	4109	2.76%
2025-03-14	12.08	12.08	0.00	0.00%	11.91	12.15	36376	4375	2.96%
2025-03-13	12.00	12.08	0.02	0.17%	11.70	12.18	36392	4349	2.96%
2025-03-12	11.82	12.06	0.21	1.77%	11.80	12.12	33596	4007	2.73%
2025-03-11	11.81	11.85	-0.04	-0.34%	11.64	11.86	22381	2628	1.82%
2025-03-10	11.81	11.89	0.14	1.19%	11.76	11.97	23862	2828	1.94%
2025-03-07	11.86	11.75	-0.17	-1.43%	11.68	11.92	23467	2765	1.91%
2025-03-06	11.77	11.92	0.16	1.36%	11.67	11.94	33849	4008	2.75%
2025-03-05	11.78	11.76	-0.09	-0.76%	11.55	11.89	27463	3203	2.23%
2025-03-04	11.88	11.85	0.14	1.20%	11.67	11.97	37062	4378	3.01%
2025-03-03	11.53	11.71	0.18	1.56%	11.45	12.18	34844	4105	2.83%
2025-02-28	11.77	11.53	-0.34	-2.86%	11.49	11.98	45543	5370	3.70%
2025-02-27	11.58	11.87	0.29	2.50%	11.40	12.22	68623	8128	5.58%
2025-02-26	11.56	11.58	0.02	0.17%	11.44	11.68	24064	2783	1.96%
2025-02-25	11.50	11.56	-0.09	-0.77%	11.50	11.73	21892	2541	1.78%
2025-02-24	11.42	11.65	0.13	1.13%	11.40	11.67	41466	4794	3.37%
2025-02-21	11.49	11.52	0.07	0.61%	11.37	11.98	59709	6947	4.85%
2025-02-20	11.40	11.45	0.05	0.44%	11.35	11.49	17581	2008	1.43%
2025-02-19	11.19	11.40	0.23	2.06%	11.19	11.42	23456	2661	1.91%
2025-02-18	11.62	11.17	-0.46	-3.96%	11.12	11.63	31625	3586	2.57%
2025-02-17	11.44	11.63	0.24	2.11%	11.44	11.79	37568	4377	3.05%
2025-02-14	11.37	11.39	0.01	0.09%	11.25	11.43	26573	3014	2.16%
2025-02-13	11.54	11.38	-0.18	-1.56%	11.35	11.64	21746	2489	1.77%
2025-02-12	11.52	11.56	0.03	0.26%	11.44	11.64	22179	2557	1.80%
2025-02-11	11.69	11.53	-0.11	-0.95%	11.42	11.69	24108	2772	1.96%
2025-02-10	11.41	11.64	0.23	2.02%	11.41	11.68	29155	3369	2.37%
2025-02-07	11.35	11.41	0.06	0.53%	11.25	11.55	31479	3593	2.56%
2025-02-06	11.29	11.35	0.09	0.80%	11.06	11.37	26322	2959	2.14%
2025-02-05	10.95	11.26	0.46	4.26%	10.87	11.33	37390	4154	3.04%
2025-01-27	10.92	10.80	-0.38	-3.40%	10.73	11.11	36951	4026	3.00%
2025-01-24	11.01	11.18	0.19	1.73%	10.89	11.20	27120	2998	2.20%
2025-01-23	11.02	10.99	0.08	0.73%	10.96	11.24	27497	3060	2.24%
2025-01-22	10.91	10.91	-0.04	-0.37%	10.73	11.06	26696	2904	2.17%
2025-01-21	11.25	10.95	-0.22	-1.97%	10.88	11.29	25423	2798	2.07%
2025-01-20	10.92	11.17	0.33	3.04%	10.73	11.26	35879	3985	2.92%
2025-01-17	10.88	10.84	-0.06	-0.55%	10.50	10.89	17549	1891	1.43%
2025-01-16	10.85	10.90	0.07	0.65%	10.78	11.05	25338	2769	2.06%
2025-01-15	10.92	10.83	-0.10	-0.91%	10.76	10.99	27182	2952	2.21%
2025-01-14	10.48	10.93	0.51	4.89%	10.48	10.95	28420	3058	2.31%
2025-01-13	10.27	10.42	0.00	0.00%	10.01	10.48	24454	2507	1.99%
2025-01-10	10.95	10.42	-0.47	-4.32%	10.41	11.00	33794	3606	2.75%
2025-01-09	10.96	10.89	-0.16	-1.45%	10.86	11.15	34919	3832	2.84%
2025-01-08	10.87	11.05	0.16	1.47%	10.63	11.15	52398	5723	4.26%
2025-01-07	10.40	10.89	0.54	5.22%	10.34	10.89	48871	5208	3.97%
2025-01-06	10.71	10.35	-0.14	-1.33%	10.05	10.71	44747	4640	3.64%
2025-01-03	11.63	10.49	-1.13	-9.72%	10.47	11.72	80161	8800	6.52%
2025-01-02	11.31	11.62	-0.04	-0.34%	11.31	11.79	72110	8321	5.86%
2024-12-31	12.81	11.66	-1.29	-9.96%	11.66	12.95	152723	18336	12.42%
2024-12-30	14.44	12.95	-0.82	-5.95%	12.91	14.68	193381	26706	15.72%
2024-12-27	14.96	13.77	-0.49	-3.44%	13.41	15.16	267696	38093	21.76%
2024-12-26	14.18	14.26	1.30	10.03%	14.18	14.26	95843	13642	7.79%
2024-12-25	11.68	12.96	1.18	10.02%	11.50	12.96	97880	12503	7.96%