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
2026-03-20	15.37	14.58	-0.62	-4.08%	14.50	15.45	32654	4844	2.86%
2026-03-19	15.51	15.20	-0.39	-2.50%	15.03	15.51	31401	4803	2.75%
2026-03-18	15.50	15.59	0.31	2.03%	15.13	15.97	38838	6002	3.40%
2026-03-17	15.92	15.28	-0.51	-3.23%	15.15	15.97	22983	3562	2.01%
2026-03-16	15.67	15.79	-0.02	-0.13%	15.48	15.99	30849	4848	2.70%
2026-03-13	15.84	15.81	-0.06	-0.38%	15.68	16.11	21359	3395	1.87%
2026-03-12	16.17	15.87	-0.26	-1.61%	15.66	16.20	25378	4024	2.22%
2026-03-11	16.26	16.13	-0.06	-0.37%	16.04	16.47	36648	5945	3.21%
2026-03-10	15.66	16.19	0.79	5.13%	15.53	16.24	38562	6183	3.38%
2026-03-09	15.53	15.40	-0.14	-0.90%	14.88	15.53	35886	5455	3.14%
2026-03-06	14.97	15.54	0.48	3.19%	14.95	15.56	26672	4103	2.34%
2026-03-05	15.34	15.06	0.05	0.33%	14.95	15.81	29754	4542	2.61%
2026-03-04	14.75	15.01	0.20	1.35%	14.53	15.17	46855	6977	4.10%
2026-03-03	16.15	14.81	-1.24	-7.73%	14.80	16.25	57907	8939	5.07%
2026-03-02	16.30	16.05	-0.20	-1.23%	15.92	17.16	75866	12464	6.64%
2026-02-27	16.29	16.25	-0.04	-0.25%	15.66	16.30	38956	6219	3.41%
2026-02-26	15.81	16.29	0.49	3.10%	15.81	16.52	51144	8305	4.48%
2026-02-25	15.64	15.80	0.19	1.22%	15.58	15.90	25448	4015	2.23%
2026-02-24	15.41	15.61	0.29	1.89%	15.23	15.64	25772	3997	2.26%
2026-02-13	15.29	15.32	0.03	0.20%	15.23	15.60	22109	3407	1.94%
2026-02-12	15.64	15.29	-0.30	-1.92%	15.23	15.69	22954	3534	2.01%
2026-02-11	15.75	15.59	-0.16	-1.02%	15.48	15.82	23497	3673	2.06%
2026-02-10	15.89	15.75	-0.04	-0.25%	15.63	16.07	30044	4749	2.63%
2026-02-09	15.63	15.79	0.21	1.35%	15.59	16.02	34765	5503	3.04%
2026-02-06	15.43	15.58	-0.02	-0.13%	15.36	15.80	32643	5101	2.86%
2026-02-05	15.56	15.60	0.04	0.26%	15.45	15.80	25159	3929	2.20%
2026-02-04	15.43	15.56	0.28	1.83%	15.23	15.88	42117	6569	3.69%
2026-02-03	15.06	15.28	0.36	2.41%	14.97	15.50	48416	7413	4.24%
2026-02-02	15.11	14.92	0.13	0.88%	14.80	15.45	64754	9840	5.67%
2026-01-30	14.22	14.79	0.49	3.43%	14.20	14.99	51128	7456	4.48%
2026-01-29	14.49	14.30	-0.16	-1.11%	14.17	14.92	51844	7536	4.54%
2026-01-28	15.89	14.46	-1.58	-9.85%	14.44	15.95	82327	12325	7.21%
2026-01-27	15.71	16.04	0.33	2.10%	15.22	16.05	44725	7012	3.92%
2026-01-26	16.23	15.71	-0.54	-3.32%	15.63	16.36	45303	7200	3.97%
2026-01-23	16.40	16.25	-0.23	-1.40%	16.20	16.53	46660	7608	4.09%
2026-01-22	15.75	16.48	0.74	4.70%	15.67	16.51	59669	9697	5.22%
2026-01-21	15.54	15.74	0.24	1.55%	15.36	15.75	39620	6168	3.47%
2026-01-20	15.60	15.50	-0.08	-0.51%	15.36	15.84	55181	8596	4.83%
2026-01-19	15.02	15.58	0.53	3.52%	14.86	15.97	84316	12999	7.38%
2026-01-16	14.88	15.05	0.25	1.69%	14.53	15.09	36455	5384	3.19%
2026-01-15	14.85	14.80	-0.05	-0.34%	14.50	14.91	39087	5764	3.42%
2026-01-14	14.78	14.85	0.04	0.27%	14.58	15.01	40022	5929	3.50%
2026-01-13	15.05	14.81	-0.23	-1.53%	14.77	15.09	37269	5563	3.26%
2026-01-12	15.17	15.04	0.01	0.07%	14.85	15.20	37414	5614	3.28%
2026-01-09	15.04	15.03	0.05	0.33%	14.71	15.18	32018	4787	2.80%
2026-01-08	14.60	14.98	0.37	2.53%	14.50	15.00	40139	5932	3.51%
2026-01-07	14.60	14.61	0.07	0.48%	14.43	14.87	40888	5999	3.58%
2026-01-06	14.71	14.54	-0.19	-1.29%	14.49	15.05	50290	7425	4.40%
2026-01-05	14.89	14.73	-0.15	-1.01%	14.70	15.08	36247	5387	3.17%
2025-12-31	15.26	14.88	-0.41	-2.68%	14.84	15.35	38423	5757	3.36%
2025-12-30	15.15	15.29	0.06	0.39%	14.74	15.35	49983	7556	4.38%
2025-12-29	14.95	15.23	0.28	1.87%	14.50	15.26	31806	4786	2.78%
2025-12-26	15.21	14.95	-0.23	-1.52%	14.83	15.64	38510	5869	3.37%
2025-12-25	14.95	15.18	0.47	3.20%	14.49	15.20	34291	5107	3.00%
2025-12-24	14.84	14.71	0.00	0.00%	14.48	14.84	34415	5039	3.01%
2025-12-23	14.85	14.71	-0.24	-1.61%	14.62	15.09	33909	4996	2.97%
2025-12-22	14.89	14.95	-0.19	-1.25%	14.83	15.39	36578	5512	3.20%
2025-12-19	14.66	15.14	0.58	3.98%	14.66	15.14	41447	6163	3.63%
2025-12-18	14.50	14.56	0.06	0.41%	14.36	15.15	32295	4793	2.83%
2025-12-17	14.22	14.50	0.41	2.91%	13.98	14.56	34858	4979	3.05%
2025-12-16	14.45	14.09	-0.36	-2.49%	13.98	14.45	32576	4614	2.85%
2025-12-15	14.17	14.45	0.20	1.40%	13.77	14.58	58208	8238	5.10%
2025-12-12	14.76	14.25	-0.54	-3.65%	14.14	14.84	46487	6737	4.07%