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
2025-08-01	13.21	13.52	0.37	2.81%	13.08	13.59	37576	5048	3.06%
2025-07-31	13.37	13.15	-0.23	-1.72%	13.05	13.49	26375	3495	2.14%
2025-07-30	13.55	13.38	-0.13	-0.96%	13.25	13.60	24530	3280	1.99%
2025-07-29	13.42	13.51	0.09	0.67%	13.37	13.86	38928	5259	3.17%
2025-07-28	13.33	13.42	0.15	1.13%	13.22	13.70	35173	4733	2.86%
2025-07-25	13.13	13.27	0.17	1.30%	13.04	13.28	19665	2592	1.60%
2025-07-24	13.09	13.10	-0.02	-0.15%	13.06	13.29	24499	3224	1.99%
2025-07-23	13.23	13.12	0.00	0.00%	13.03	13.30	22438	2949	1.82%
2025-07-22	13.33	13.12	-0.11	-0.83%	13.10	13.38	27171	3583	2.21%
2025-07-21	13.00	13.23	0.29	2.24%	12.96	13.30	26130	3449	2.12%
2025-07-18	13.06	12.94	-0.04	-0.31%	12.86	13.10	15587	2018	1.27%
2025-07-17	13.00	12.98	-0.01	-0.08%	12.86	13.05	19258	2496	1.57%
2025-07-16	12.95	12.99	0.04	0.31%	12.83	13.05	20370	2634	1.66%
2025-07-15	13.13	12.95	-0.18	-1.37%	12.68	13.15	27846	3586	2.26%
2025-07-14	13.08	13.13	0.05	0.38%	12.92	13.18	30843	4028	2.51%
2025-07-11	13.22	13.08	-0.19	-1.43%	12.86	13.26	25313	3303	2.06%
2025-07-10	13.15	13.27	0.12	0.91%	13.05	13.29	18673	2463	1.52%
2025-07-09	13.12	13.15	-0.13	-0.98%	13.10	13.34	21819	2879	1.77%
2025-07-08	13.15	13.28	0.13	0.99%	13.02	13.29	29888	3933	2.43%
2025-07-07	12.98	13.15	0.16	1.23%	12.92	13.25	35801	4685	2.91%
2025-07-04	13.26	12.99	-0.20	-1.52%	12.93	13.35	35701	4690	2.90%
2025-07-03	13.06	13.19	0.13	1.00%	12.91	13.35	32109	4231	2.61%
2025-07-02	12.90	13.06	0.26	2.03%	12.77	13.14	40797	5287	3.32%
2025-07-01	12.69	12.80	0.11	0.87%	12.51	12.86	30290	3851	2.46%
2025-06-30	12.57	12.69	0.23	1.85%	12.48	12.78	29154	3696	2.37%
2025-06-27	12.29	12.46	0.18	1.47%	12.23	12.50	27488	3398	2.23%
2025-06-26	12.22	12.28	0.07	0.57%	12.15	12.47	23671	2911	1.92%
2025-06-25	12.25	12.21	0.01	0.08%	12.06	12.29	19561	2380	1.59%
2025-06-24	11.76	12.20	0.44	3.74%	11.75	12.20	34760	4186	2.83%
2025-06-23	11.33	11.76	0.35	3.07%	11.27	11.76	25617	2967	2.08%
2025-06-20	11.45	11.41	0.00	0.00%	11.33	11.61	20208	2317	1.64%
2025-06-19	11.75	11.41	-0.30	-2.56%	11.33	11.75	24247	2791	1.97%
2025-06-18	11.88	11.71	-0.21	-1.76%	11.68	11.96	22010	2589	1.79%
2025-06-17	12.00	11.92	-0.04	-0.33%	11.83	12.07	22199	2646	1.80%
2025-06-16	11.77	11.96	0.14	1.18%	11.71	12.04	23670	2824	1.92%
2025-06-13	12.10	11.82	-0.28	-2.31%	11.75	12.13	20469	2428	1.66%
2025-06-12	12.21	12.10	-0.10	-0.82%	11.99	12.26	20500	2480	1.67%
2025-06-11	12.15	12.20	0.10	0.83%	12.00	12.22	30938	3747	2.52%
2025-06-10	12.26	12.10	-0.15	-1.22%	11.87	12.36	36181	4378	2.94%
2025-06-09	12.14	12.25	0.11	0.91%	12.06	12.35	34106	4161	2.77%
2025-06-06	12.00	12.14	0.19	1.59%	11.92	12.19	29392	3545	2.39%
2025-06-05	11.87	11.95	0.08	0.67%	11.85	12.03	29695	3545	2.41%
2025-06-04	11.71	11.87	0.17	1.45%	11.69	11.89	27247	3214	2.22%
2025-06-03	11.60	11.70	0.01	0.09%	11.60	11.82	28899	3389	2.35%
2025-05-30	11.85	11.69	-0.11	-0.93%	11.62	11.89	24228	2836	1.97%
2025-05-29	11.64	11.80	0.15	1.29%	11.55	11.80	29440	3457	2.39%
2025-05-28	11.70	11.65	-0.05	-0.43%	11.50	11.79	26538	3084	2.16%
2025-05-27	11.56	11.70	0.10	0.86%	11.44	11.75	32540	3790	2.65%
2025-05-26	11.45	11.60	0.13	1.13%	11.43	11.69	32487	3754	2.64%
2025-05-23	11.65	11.47	-0.17	-1.46%	11.41	11.82	42746	4956	3.48%
2025-05-22	11.68	11.64	-0.10	-0.85%	11.58	11.98	42752	5025	3.48%
2025-05-21	12.16	11.94	-0.17	-1.40%	11.84	12.20	46312	5531	3.77%
2025-05-20	11.85	12.11	0.32	2.71%	11.74	12.17	73113	8743	5.94%
2025-05-19	11.56	11.79	0.19	1.64%	11.49	11.88	73408	8616	5.97%
2025-05-16	11.58	11.60	0.03	0.26%	11.44	11.65	48406	5587	3.94%
2025-05-15	11.44	11.57	0.05	0.43%	11.39	11.59	64795	7460	5.27%
2025-05-14	11.40	11.52	0.05	0.44%	11.37	11.53	69019	7900	5.61%
2025-05-13	11.58	11.47	-0.17	-1.46%	11.41	11.67	114465	13163	9.31%
2025-05-12	11.65	11.64	-0.79	-6.36%	11.38	11.99	193107	22398	15.70%
2025-05-09	15.19	12.43	-1.38	-9.99%	12.43	15.19	271327	36599	22.06%
2025-05-08	13.81	13.81	1.26	10.04%	13.81	13.81	26624	3676	2.16%
2025-05-07	12.55	12.55	1.14	9.99%	12.55	12.55	28585	3587	2.32%
2025-05-06	11.25	11.41	0.34	3.07%	11.15	11.43	22247	2531	1.81%
2025-04-30	10.99	11.07	0.14	1.28%	10.93	11.18	18375	2040	1.49%
2025-04-29	10.63	10.93	0.30	2.82%	10.51	11.00	18255	1987	1.48%
2025-04-28	10.77	10.63	-0.14	-1.30%	10.38	10.78	14464	1530	1.18%
2025-04-25	10.76	10.77	0.00	0.00%	10.65	10.82	11707	1259	0.95%
2025-04-24	10.94	10.77	-0.17	-1.55%	10.44	11.10	18311	1966	1.49%