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
2025-10-31	16.78	16.58	-0.24	-1.43%	16.55	16.99	64607	10808	5.66%
2025-10-30	17.22	16.82	-0.39	-2.27%	16.82	17.65	61768	10605	5.41%
2025-10-29	16.83	17.21	0.45	2.68%	16.48	17.30	81265	13758	7.12%
2025-10-28	16.21	16.76	0.06	0.36%	16.04	17.51	132380	22392	11.59%
2025-10-27	18.49	16.70	-1.86	-10.02%	16.70	18.49	93658	15761	8.20%
2025-10-24	17.62	18.56	1.10	6.30%	17.52	18.60	103405	18904	9.05%
2025-10-23	17.02	17.46	0.51	3.01%	16.94	17.49	60238	10385	5.27%
2025-10-22	16.90	16.95	-0.01	-0.06%	16.75	17.19	53783	9153	4.71%
2025-10-21	15.94	16.96	1.03	6.47%	15.86	17.17	97158	16138	8.51%
2025-10-20	16.09	15.93	0.01	0.06%	15.64	16.17	54625	8654	4.78%
2025-10-17	16.02	15.92	-0.10	-0.62%	15.78	16.27	70141	11217	6.14%
2025-10-16	15.68	16.02	0.21	1.33%	15.66	16.55	124827	20162	10.93%
2025-10-15	14.85	15.81	1.11	7.55%	14.60	15.84	100075	15459	8.76%
2025-10-14	14.45	14.70	0.52	3.67%	14.12	14.93	86436	12621	7.57%
2025-10-13	13.56	14.18	0.39	2.83%	13.30	14.26	90542	12686	7.93%
2025-10-10	13.68	13.79	0.14	1.03%	13.55	13.95	60576	8329	5.30%
2025-10-09	13.27	13.65	0.38	2.86%	13.16	13.99	82091	11145	7.19%
2025-09-30	13.19	13.27	0.16	1.22%	13.12	13.31	25192	3337	2.21%
2025-09-29	12.94	13.11	0.26	2.02%	12.66	13.21	29567	3858	2.59%
2025-09-26	12.86	12.85	-0.06	-0.46%	12.66	13.03	24832	3197	2.17%
2025-09-25	12.78	12.91	0.07	0.55%	12.71	13.34	38710	5048	3.39%
2025-09-24	12.48	12.84	0.37	2.97%	12.40	12.90	32179	4096	2.82%
2025-09-23	12.66	12.47	-0.21	-1.66%	12.05	12.70	47076	5807	4.12%
2025-09-22	12.72	12.68	-0.04	-0.31%	12.51	12.78	29276	3705	2.56%
2025-09-19	13.00	12.72	-0.21	-1.62%	12.60	13.09	41950	5359	3.67%
2025-09-18	13.36	12.93	-0.46	-3.44%	12.85	13.41	71745	9438	6.28%
2025-09-17	13.55	13.39	-0.16	-1.18%	13.38	13.58	56704	7628	4.96%
2025-09-16	13.45	13.55	0.06	0.44%	13.31	13.58	79005	10648	6.92%
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%