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
2026-05-06	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%
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%