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
2025-09-15	13.58	13.49	-0.03	-0.22%	13.31	13.59	72577	9741	6.35%
2025-09-12	13.80	13.52	-0.25	-1.82%	13.45	13.87	101265	13757	8.87%
2025-09-11	13.90	13.77	-0.17	-1.22%	13.66	13.94	94245	12967	8.25%
2025-09-10	14.21	13.94	-0.51	-3.53%	13.73	14.32	194962	27057	17.07%
2025-09-09	13.13	14.45	1.31	9.97%	13.08	14.45	117398	16448	10.28%
2025-09-08	13.00	13.14	0.14	1.08%	12.75	13.19	43108	5594	3.77%
2025-09-05	12.94	13.00	0.07	0.54%	12.67	13.16	55876	7195	4.89%
2025-09-04	12.75	12.93	0.40	3.19%	12.56	13.60	113470	14703	9.94%
2025-09-03	13.27	12.53	-1.10	-8.07%	12.48	13.60	156978	20410	13.74%
2025-09-02	13.15	13.63	0.53	4.05%	12.73	14.41	195071	27238	17.08%
2025-09-01	12.69	13.10	0.49	3.89%	12.69	13.31	56580	7401	4.95%
2025-08-29	12.91	12.61	-0.31	-2.40%	12.60	12.98	45243	5758	3.96%
2025-08-28	12.97	12.92	-0.18	-1.37%	12.30	13.29	77390	9945	6.78%
2025-08-27	14.00	13.10	-0.90	-6.43%	13.03	15.16	139553	19428	12.22%
2025-08-26	13.72	14.00	0.27	1.97%	13.52	14.17	50839	7094	4.45%
2025-08-25	13.47	13.73	0.23	1.70%	13.40	14.25	68709	9473	6.02%
2025-08-22	13.54	13.50	-0.04	-0.30%	13.25	13.67	50813	6835	4.45%
2025-08-21	13.59	13.54	0.05	0.37%	13.45	13.75	31396	4266	2.75%
2025-08-20	13.60	13.49	-0.37	-2.67%	13.10	13.61	51673	6931	4.52%
2025-08-19	13.79	13.86	0.12	0.87%	13.53	13.90	60986	8366	5.34%
2025-08-18	13.20	13.74	0.61	4.65%	13.10	13.81	68967	9310	6.04%
2025-08-15	13.02	13.13	0.13	1.00%	13.00	13.28	37698	4953	3.07%
2025-08-14	13.53	13.00	-0.56	-4.13%	13.00	13.77	43422	5787	3.53%
2025-08-13	13.78	13.56	-0.04	-0.29%	13.45	13.80	42737	5804	3.47%
2025-08-12	13.35	13.60	0.34	2.56%	13.23	13.99	81989	11175	6.67%
2025-08-11	13.12	13.26	-0.52	-3.77%	13.00	13.46	74833	9935	6.08%
2025-08-08	13.60	13.78	0.12	0.88%	13.43	13.78	21513	2931	1.75%
2025-08-07	13.80	13.66	-0.05	-0.36%	13.59	13.88	29852	4085	2.43%
2025-08-06	13.67	13.71	0.04	0.29%	13.52	13.79	20217	2763	1.64%
2025-08-05	13.40	13.67	0.21	1.56%	13.40	13.69	28870	3920	2.35%
2025-08-04	13.51	13.46	-0.06	-0.44%	13.32	13.56	25274	3404	2.05%
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%