豪尔赛(002963)股票行情
豪尔赛(002963)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 14.50 | 15.05 | 0.78 | 5.47% | 14.28 | 15.05 | 54438 | 8057.97 | 4.77% |
| 2026-03-24 | 13.64 | 14.27 | 1.15 | 8.77% | 13.38 | 14.27 | 54728 | 7545.68 | 4.79% |
| 2026-03-23 | 14.16 | 13.12 | -1.46 | -10.01% | 13.12 | 14.30 | 55450 | 7608.70 | 4.86% |
| 2026-03-20 | 15.37 | 14.58 | -0.62 | -4.08% | 14.50 | 15.45 | 32654 | 4844.08 | 2.86% |
| 2026-03-19 | 15.51 | 15.20 | -0.39 | -2.50% | 15.03 | 15.51 | 31401 | 4803.56 | 2.75% |
| 2026-03-18 | 15.50 | 15.59 | 0.31 | 2.03% | 15.13 | 15.97 | 38838 | 6002.86 | 3.40% |
| 2026-03-17 | 15.92 | 15.28 | -0.51 | -3.23% | 15.15 | 15.97 | 22983 | 3562.96 | 2.01% |
| 2026-03-16 | 15.67 | 15.79 | -0.02 | -0.13% | 15.48 | 15.99 | 30849 | 4848.77 | 2.70% |
| 2026-03-13 | 15.84 | 15.81 | -0.06 | -0.38% | 15.68 | 16.11 | 21359 | 3395.64 | 1.87% |
| 2026-03-12 | 16.17 | 15.87 | -0.26 | -1.61% | 15.66 | 16.20 | 25378 | 4024.74 | 2.22% |
| 2026-03-11 | 16.26 | 16.13 | -0.06 | -0.37% | 16.04 | 16.47 | 36648 | 5945.49 | 3.21% |
| 2026-03-10 | 15.66 | 16.19 | 0.79 | 5.13% | 15.53 | 16.24 | 38562 | 6183.62 | 3.38% |
| 2026-03-09 | 15.53 | 15.40 | -0.14 | -0.90% | 14.88 | 15.53 | 35886 | 5455.12 | 3.14% |
| 2026-03-06 | 14.97 | 15.54 | 0.48 | 3.19% | 14.95 | 15.56 | 26672 | 4103.18 | 2.34% |
| 2026-03-05 | 15.34 | 15.06 | 0.05 | 0.33% | 14.95 | 15.81 | 29754 | 4542.15 | 2.61% |
| 2026-03-04 | 14.75 | 15.01 | 0.20 | 1.35% | 14.53 | 15.17 | 46855 | 6977.59 | 4.10% |
| 2026-03-03 | 16.15 | 14.81 | -1.24 | -7.73% | 14.80 | 16.25 | 57907 | 8939.80 | 5.07% |
| 2026-03-02 | 16.30 | 16.05 | -0.20 | -1.23% | 15.92 | 17.16 | 75866 | 12464.75 | 6.64% |
| 2026-02-27 | 16.29 | 16.25 | -0.04 | -0.25% | 15.66 | 16.30 | 38956 | 6219.02 | 3.41% |
| 2026-02-26 | 15.81 | 16.29 | 0.49 | 3.10% | 15.81 | 16.52 | 51144 | 8305.10 | 4.48% |
| 2026-02-25 | 15.64 | 15.80 | 0.19 | 1.22% | 15.58 | 15.90 | 25448 | 4015.44 | 2.23% |
| 2026-02-24 | 15.41 | 15.61 | 0.29 | 1.89% | 15.23 | 15.64 | 25772 | 3997.03 | 2.26% |
| 2026-02-13 | 15.29 | 15.32 | 0.03 | 0.20% | 15.23 | 15.60 | 22109 | 3407.30 | 1.94% |
| 2026-02-12 | 15.64 | 15.29 | -0.30 | -1.92% | 15.23 | 15.69 | 22954 | 3534.25 | 2.01% |
| 2026-02-11 | 15.75 | 15.59 | -0.16 | -1.02% | 15.48 | 15.82 | 23497 | 3673.64 | 2.06% |
| 2026-02-10 | 15.89 | 15.75 | -0.04 | -0.25% | 15.63 | 16.07 | 30044 | 4749.92 | 2.63% |
| 2026-02-09 | 15.63 | 15.79 | 0.21 | 1.35% | 15.59 | 16.02 | 34765 | 5503.61 | 3.04% |
| 2026-02-06 | 15.43 | 15.58 | -0.02 | -0.13% | 15.36 | 15.80 | 32643 | 5101.47 | 2.86% |
| 2026-02-05 | 15.56 | 15.60 | 0.04 | 0.26% | 15.45 | 15.80 | 25159 | 3929.78 | 2.20% |
| 2026-02-04 | 15.43 | 15.56 | 0.28 | 1.83% | 15.23 | 15.88 | 42117 | 6569.26 | 3.69% |
| 2026-02-03 | 15.06 | 15.28 | 0.36 | 2.41% | 14.97 | 15.50 | 48416 | 7413.63 | 4.24% |
| 2026-02-02 | 15.11 | 14.92 | 0.13 | 0.88% | 14.80 | 15.45 | 64754 | 9840.99 | 5.67% |
| 2026-01-30 | 14.22 | 14.79 | 0.49 | 3.43% | 14.20 | 14.99 | 51128 | 7456.43 | 4.48% |
| 2026-01-29 | 14.49 | 14.30 | -0.16 | -1.11% | 14.17 | 14.92 | 51844 | 7536.12 | 4.54% |
| 2026-01-28 | 15.89 | 14.46 | -1.58 | -9.85% | 14.44 | 15.95 | 82327 | 12325.25 | 7.21% |
| 2026-01-27 | 15.71 | 16.04 | 0.33 | 2.10% | 15.22 | 16.05 | 44725 | 7012.05 | 3.92% |
| 2026-01-26 | 16.23 | 15.71 | -0.54 | -3.32% | 15.63 | 16.36 | 45303 | 7200.74 | 3.97% |
| 2026-01-23 | 16.40 | 16.25 | -0.23 | -1.40% | 16.20 | 16.53 | 46660 | 7608.50 | 4.09% |
| 2026-01-22 | 15.75 | 16.48 | 0.74 | 4.70% | 15.67 | 16.51 | 59669 | 9697.09 | 5.22% |
| 2026-01-21 | 15.54 | 15.74 | 0.24 | 1.55% | 15.36 | 15.75 | 39620 | 6168.23 | 3.47% |
| 2026-01-20 | 15.60 | 15.50 | -0.08 | -0.51% | 15.36 | 15.84 | 55181 | 8596.00 | 4.83% |
| 2026-01-19 | 15.02 | 15.58 | 0.53 | 3.52% | 14.86 | 15.97 | 84316 | 12999.54 | 7.38% |
| 2026-01-16 | 14.88 | 15.05 | 0.25 | 1.69% | 14.53 | 15.09 | 36455 | 5384.89 | 3.19% |
| 2026-01-15 | 14.85 | 14.80 | -0.05 | -0.34% | 14.50 | 14.91 | 39087 | 5764.54 | 3.42% |
| 2026-01-14 | 14.78 | 14.85 | 0.04 | 0.27% | 14.58 | 15.01 | 40022 | 5929.92 | 3.50% |
| 2026-01-13 | 15.05 | 14.81 | -0.23 | -1.53% | 14.77 | 15.09 | 37269 | 5563.53 | 3.26% |
| 2026-01-12 | 15.17 | 15.04 | 0.01 | 0.07% | 14.85 | 15.20 | 37414 | 5614.48 | 3.28% |
| 2026-01-09 | 15.04 | 15.03 | 0.05 | 0.33% | 14.71 | 15.18 | 32018 | 4787.53 | 2.80% |
| 2026-01-08 | 14.60 | 14.98 | 0.37 | 2.53% | 14.50 | 15.00 | 40139 | 5932.73 | 3.51% |
| 2026-01-07 | 14.60 | 14.61 | 0.07 | 0.48% | 14.43 | 14.87 | 40888 | 5999.35 | 3.58% |
| 2026-01-06 | 14.71 | 14.54 | -0.19 | -1.29% | 14.49 | 15.05 | 50290 | 7425.93 | 4.40% |
| 2026-01-05 | 14.89 | 14.73 | -0.15 | -1.01% | 14.70 | 15.08 | 36247 | 5387.28 | 3.17% |
| 2025-12-31 | 15.26 | 14.88 | -0.41 | -2.68% | 14.84 | 15.35 | 38423 | 5757.17 | 3.36% |
| 2025-12-30 | 15.15 | 15.29 | 0.06 | 0.39% | 14.74 | 15.35 | 49983 | 7556.41 | 4.38% |
| 2025-12-29 | 14.95 | 15.23 | 0.28 | 1.87% | 14.50 | 15.26 | 31806 | 4786.91 | 2.78% |
| 2025-12-26 | 15.21 | 14.95 | -0.23 | -1.52% | 14.83 | 15.64 | 38510 | 5869.28 | 3.37% |
| 2025-12-25 | 14.95 | 15.18 | 0.47 | 3.20% | 14.49 | 15.20 | 34291 | 5107.05 | 3.00% |
| 2025-12-24 | 14.84 | 14.71 | 0.00 | 0.00% | 14.48 | 14.84 | 34415 | 5039.86 | 3.01% |
| 2025-12-23 | 14.85 | 14.71 | -0.24 | -1.61% | 14.62 | 15.09 | 33909 | 4996.12 | 2.97% |
| 2025-12-22 | 14.89 | 14.95 | -0.19 | -1.25% | 14.83 | 15.39 | 36578 | 5512.63 | 3.20% |
| 2025-12-19 | 14.66 | 15.14 | 0.58 | 3.98% | 14.66 | 15.14 | 41447 | 6163.94 | 3.63% |
| 2025-12-18 | 14.50 | 14.56 | 0.06 | 0.41% | 14.36 | 15.15 | 32295 | 4793.25 | 2.83% |
| 2025-12-17 | 14.22 | 14.50 | 0.41 | 2.91% | 13.98 | 14.56 | 34858 | 4979.97 | 3.05% |
| 2025-12-16 | 14.45 | 14.09 | -0.36 | -2.49% | 13.98 | 14.45 | 32576 | 4614.72 | 2.85% |
| 2025-12-15 | 14.17 | 14.45 | 0.20 | 1.40% | 13.77 | 14.58 | 58208 | 8238.98 | 5.10% |
| 2025-12-12 | 14.76 | 14.25 | -0.54 | -3.65% | 14.14 | 14.84 | 46487 | 6737.07 | 4.07% |
| 2025-12-11 | 15.51 | 14.79 | -0.52 | -3.40% | 14.78 | 15.51 | 30373 | 4566.50 | 2.66% |
| 2025-12-10 | 15.55 | 15.31 | -0.35 | -2.23% | 15.25 | 15.65 | 33624 | 5196.20 | 2.94% |
| 2025-12-09 | 15.47 | 15.66 | 0.18 | 1.16% | 15.25 | 16.10 | 42563 | 6695.52 | 3.73% |
| 2025-12-08 | 15.68 | 15.48 | 0.09 | 0.58% | 15.31 | 15.74 | 30543 | 4749.67 | 2.67% |
| 2025-12-05 | 15.16 | 15.39 | 0.25 | 1.65% | 15.00 | 15.55 | 34759 | 5328.84 | 3.04% |
| 2025-12-04 | 15.39 | 15.14 | -0.38 | -2.45% | 15.05 | 15.52 | 38159 | 5801.89 | 3.34% |
| 2025-12-03 | 15.64 | 15.52 | -0.10 | -0.64% | 15.26 | 15.84 | 42738 | 6614.97 | 3.74% |
| 2025-12-02 | 15.81 | 15.62 | -0.28 | -1.76% | 15.44 | 15.88 | 53796 | 8442.46 | 4.71% |
| 2025-12-01 | 15.64 | 15.90 | 0.57 | 3.72% | 15.46 | 16.24 | 69660 | 11072.67 | 6.10% |
| 2025-11-28 | 14.99 | 15.33 | 0.60 | 4.07% | 14.74 | 15.37 | 61548 | 9347.52 | 5.39% |
| 2025-11-27 | 15.17 | 14.73 | -0.49 | -3.22% | 14.55 | 15.29 | 69927 | 10566.71 | 6.12% |
| 2025-11-26 | 14.72 | 15.22 | 0.65 | 4.46% | 14.48 | 15.49 | 143671 | 21665.68 | 12.58% |
| 2025-11-25 | 14.06 | 14.57 | -0.02 | -0.14% | 13.28 | 14.87 | 160986 | 22906.43 | 14.10% |
| 2025-11-24 | 14.59 | 14.59 | -1.62 | -9.99% | 14.59 | 14.59 | 8372 | 1221.47 | 0.73% |
深证大盘股票行情在线 K线走势图
豪尔赛(002963)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
