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
2026-06-18	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%
2026-05-12	17.92	18.03	0.13	0.73%	17.31	18.30	52349	9274	4.26%
2026-05-11	18.00	17.90	0.14	0.79%	17.51	18.20	43398	7757	3.53%
2026-05-08	17.68	17.76	0.17	0.97%	17.30	18.06	41361	7331	3.36%
2026-05-07	17.63	17.59	-0.06	-0.34%	17.36	17.79	36212	6356	2.94%
2026-05-06	17.33	17.65	0.55	3.22%	16.80	17.73	64596	11150	5.25%
2026-04-30	17.42	17.10	-0.31	-1.78%	17.06	17.79	46818	8101	3.81%
2026-04-29	16.73	17.41	0.63	3.75%	16.33	17.97	100458	17257	8.17%
2026-04-28	15.72	16.78	1.01	6.40%	15.63	16.98	90233	14847	7.34%
2026-04-27	14.87	15.77	1.05	7.13%	14.72	15.99	71272	11031	5.79%
2026-04-24	14.67	14.72	0.00	0.00%	14.31	15.05	36737	5416	3.22%
2026-04-23	15.10	14.72	-0.39	-2.58%	14.63	15.17	30997	4584	2.71%
2026-04-22	15.33	15.11	-0.31	-2.01%	15.00	15.46	35140	5326	3.08%
2026-04-21	15.85	15.42	-0.46	-2.90%	14.80	15.99	67818	10332	5.94%
2026-04-20	15.99	15.88	0.08	0.51%	15.02	15.99	82431	12822	7.22%
2026-04-17	14.79	15.80	1.01	6.83%	14.53	15.98	76710	11771	6.72%
2026-04-16	14.23	14.79	0.55	3.86%	14.12	14.91	46997	6900	4.11%
2026-04-15	14.56	14.24	-0.29	-2.00%	14.20	14.68	25135	3632	2.20%
2026-04-14	14.80	14.53	-0.10	-0.68%	14.37	14.80	26966	3922	2.36%
2026-04-13	14.39	14.63	0.25	1.74%	14.16	14.88	34483	5013	3.02%
2026-04-10	14.73	14.38	-0.27	-1.84%	14.20	14.90	30607	4474	2.68%
2026-04-09	14.98	14.65	-0.40	-2.66%	14.50	15.18	32583	4818	2.85%
2026-04-08	14.95	15.05	0.67	4.66%	14.70	15.13	29153	4373	2.55%
2026-04-07	13.83	14.38	0.59	4.28%	13.61	14.56	30090	4290	2.63%
2026-04-03	14.49	13.79	-0.53	-3.70%	13.55	14.49	28977	4015	2.54%
2026-04-02	14.68	14.32	-0.37	-2.52%	14.13	14.90	32324	4687	2.83%
2026-04-01	15.11	14.69	-0.19	-1.28%	14.61	15.35	29756	4429	2.61%
2026-03-31	15.21	14.88	-0.30	-1.98%	14.86	15.50	30353	4616	2.66%
2026-03-30	14.72	15.18	0.39	2.64%	14.47	15.26	30663	4596	2.68%
2026-03-27	14.60	14.79	-0.03	-0.20%	14.56	15.01	23084	3426	2.02%
2026-03-26	15.20	14.82	-0.23	-1.53%	14.69	15.27	34007	5094	2.98%
2026-03-25	14.50	15.05	0.78	5.47%	14.28	15.05	54438	8057	4.77%
2026-03-24	13.64	14.27	1.15	8.77%	13.38	14.27	54728	7545	4.79%
2026-03-23	14.16	13.12	-1.46	-10.01%	13.12	14.30	55450	7608	4.86%
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%