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
2026-08-20	17.60	17.18	0.18	1.06%	17.08	17.77	38753	6747	2.59%
2026-08-19	18.23	17.00	-1.19	-6.54%	17.00	18.48	53182	9313	3.56%
2026-08-18	18.48	18.19	-0.29	-1.57%	18.11	18.89	61343	11322	4.11%
2026-08-17	17.99	18.48	0.65	3.65%	17.79	18.79	83288	15281	5.58%
2026-08-14	18.18	17.83	-0.27	-1.49%	17.36	18.58	95163	16947	6.37%
2026-08-13	19.09	18.10	-1.00	-5.24%	17.94	19.10	138128	25347	11.23%
2026-08-12	19.41	19.10	-0.99	-4.93%	18.70	21.05	209419	41297	17.03%
2026-08-11	17.94	20.09	1.83	10.02%	17.92	20.09	182952	35074	14.87%
2026-08-10	18.48	18.26	-0.24	-1.30%	17.36	18.78	136007	24340	11.06%
2026-08-07	20.66	18.50	-0.85	-4.39%	17.84	21.11	192253	36206	15.63%
2026-08-06	19.34	19.35	1.76	10.01%	18.52	19.35	137339	26260	11.17%
2026-08-05	16.80	17.59	1.60	10.01%	16.50	17.59	30803	5278	2.50%
2026-08-04	15.43	15.99	1.45	9.97%	14.62	15.99	60768	9514	4.94%
2026-08-03	13.92	14.54	1.32	9.98%	13.38	14.54	26740	3779	2.17%
2026-07-31	12.34	13.22	1.20	9.98%	12.34	13.22	33357	4333	2.71%
2026-07-30	12.70	12.02	-0.90	-6.97%	11.79	12.98	56951	7000	4.63%
2026-07-29	11.69	12.92	-0.07	-0.54%	11.69	13.32	54859	6977	4.46%
2026-07-28	13.41	12.99	-0.69	-5.04%	12.97	14.15	61562	8290	5.01%
2026-07-27	13.10	13.68	0.54	4.11%	12.91	13.75	49377	6569	4.01%
2026-07-24	13.18	13.14	-0.03	-0.23%	12.70	13.20	45862	5943	3.73%
2026-07-23	12.67	13.17	0.38	2.97%	12.67	13.50	58335	7613	4.74%
2026-07-22	12.66	12.79	-0.24	-1.84%	12.52	13.43	49067	6363	3.99%
2026-07-21	13.47	13.03	-0.47	-3.48%	12.15	13.87	91424	11504	7.43%
2026-07-20	15.00	13.50	-1.50	-10.00%	13.50	15.33	70493	9999	5.73%
2026-07-17	16.62	15.00	-1.67	-10.02%	15.00	16.63	60390	9344	4.91%
2026-07-16	16.98	16.67	-0.55	-3.19%	16.36	17.39	30698	5170	2.50%
2026-07-15	17.81	17.22	-0.65	-3.64%	17.03	18.04	32036	5627	2.60%
2026-07-14	18.29	17.87	-0.45	-2.46%	17.36	18.50	42423	7581	3.45%
2026-07-13	19.14	18.32	-1.13	-5.81%	18.17	20.04	66029	12682	5.37%
2026-07-10	18.58	19.45	1.17	6.40%	18.13	19.90	60249	11468	4.90%
2026-07-09	18.91	18.28	-0.72	-3.79%	17.10	19.33	76370	13654	6.21%
2026-07-08	18.70	19.00	0.10	0.53%	18.50	19.65	54905	10446	4.46%
2026-07-07	18.99	18.90	-0.09	-0.47%	18.39	19.80	62932	11923	5.12%
2026-07-06	21.10	18.99	-2.11	-10.00%	18.99	21.38	54528	10931	4.43%
2026-07-03	20.84	21.10	0.45	2.18%	20.53	21.78	50281	10627	4.09%
2026-07-02	21.05	20.65	-0.61	-2.87%	20.38	21.23	39963	8276	3.25%
2026-07-01	21.48	21.26	0.20	0.95%	20.51	21.72	58260	12376	4.74%
2026-06-30	19.87	21.06	0.35	1.69%	19.87	21.40	75520	15570	6.14%
2026-06-29	23.33	20.71	-2.30	-10.00%	20.71	23.33	75827	16339	6.17%
2026-06-26	23.46	23.01	0.01	0.04%	22.85	24.58	83508	19739	6.79%
2026-06-25	22.36	23.00	0.64	2.86%	22.10	23.99	81704	18826	6.64%
2026-06-24	21.17	22.36	0.86	4.00%	21.17	22.62	106061	23404	8.62%
2026-06-23	23.21	21.50	0.06	0.28%	21.05	23.58	200726	45540	16.32%
2026-06-22	19.94	21.44	1.95	10.01%	19.90	21.44	69723	14526	5.67%
2026-06-18	18.33	19.49	1.26	6.91%	18.07	20.05	96995	18880	7.89%
2026-06-17	18.11	18.23	-0.11	-0.60%	17.66	18.98	85072	15590	6.92%
2026-06-16	18.18	18.34	0.03	0.16%	17.71	18.58	53852	9764	4.38%
2026-06-15	18.94	18.31	-0.86	-4.49%	18.13	19.14	62288	11469	5.06%
2026-06-12	18.85	19.17	0.38	2.02%	18.58	19.60	67141	12858	5.46%
2026-06-11	18.45	18.79	0.09	0.48%	18.26	19.45	69097	12980	5.62%
2026-06-10	18.34	18.70	0.77	4.29%	17.35	19.12	92005	16575	7.48%
2026-06-09	17.76	17.93	0.19	1.07%	17.21	18.45	127966	22838	10.40%
2026-06-08	16.22	17.74	1.61	9.98%	15.80	17.74	27190	4692	2.21%
2026-06-05	16.07	16.13	-0.10	-0.62%	16.06	17.18	30108	4929	2.45%
2026-06-04	15.94	16.23	0.05	0.31%	15.56	16.68	34271	5547	2.79%
2026-06-03	16.58	16.18	-0.41	-2.47%	15.93	16.67	25747	4180	2.09%
2026-06-02	16.78	16.59	-0.37	-2.18%	16.20	16.94	32875	5437	2.67%
2026-06-01	16.74	16.96	0.22	1.31%	16.50	17.20	30525	5155	2.48%
2026-05-29	18.00	16.74	-0.96	-5.42%	16.62	18.00	30127	5161	2.45%
2026-05-28	17.53	17.70	0.17	0.97%	17.21	17.91	30260	5319	2.46%
2026-05-27	17.75	17.53	-0.20	-1.13%	17.45	18.38	40002	7110	3.25%
2026-05-26	18.85	17.73	-1.02	-5.44%	17.40	18.85	49755	8963	4.05%
2026-05-25	19.33	18.75	-0.45	-2.34%	18.57	19.37	50063	9456	4.07%
2026-05-22	19.37	19.20	-0.09	-0.47%	19.01	19.77	49543	9581	4.03%
2026-05-21	20.67	19.29	-1.40	-6.77%	19.20	21.28	77209	15509	6.28%
2026-05-20	20.55	20.69	-0.29	-1.38%	20.31	21.10	66079	13658	5.37%
2026-05-19	20.11	20.98	1.27	6.44%	19.73	21.50	110904	23013	9.02%
2026-05-18	19.42	19.71	0.29	1.49%	19.19	20.37	89637	17818	7.29%
2026-05-15	18.98	19.42	0.25	1.30%	18.45	19.77	60598	11560	4.93%
2026-05-14	18.36	19.17	0.82	4.47%	18.27	19.49	56437	10699	4.59%
2026-05-13	18.02	18.35	0.32	1.77%	17.97	18.78	36636	6756	2.98%