哈尔斯(002615) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-06-02 | 4.70 | 4.84 | 4.65 | 4.74 | 0.04 | 0.85 | 98,712 | 4,697 | 4.04 | 2.41 |
| 2020-06-01 | 4.55 | 4.83 | 4.52 | 4.70 | 0.16 | 3.52 | 90,220 | 4,191 | 6.83 | 2.20 |
| 2020-05-29 | 4.59 | 4.63 | 4.55 | 4.62 | 0.01 | 0.22 | 38,248 | 1,759 | 1.74 | 0.93 |
| 2020-05-28 | 4.73 | 4.73 | 4.55 | 4.61 | -0.07 | -1.50 | 51,225 | 2,363 | 3.85 | 1.25 |
| 2020-05-27 | 4.60 | 4.74 | 4.55 | 4.68 | 0.10 | 2.18 | 77,184 | 3,597 | 4.15 | 1.88 |
| 2020-05-26 | 4.54 | 4.61 | 4.53 | 4.58 | 0.04 | 0.88 | 42,093 | 1,927 | 1.76 | 1.03 |
| 2020-05-25 | 4.49 | 4.63 | 4.47 | 4.54 | 0.05 | 1.11 | 48,896 | 2,220 | 3.56 | 1.19 |
| 2020-05-22 | 4.63 | 4.63 | 4.47 | 4.49 | -0.11 | -2.39 | 56,424 | 2,556 | 3.48 | 1.37 |
| 2020-05-21 | 4.66 | 4.75 | 4.59 | 4.60 | -0.12 | -2.54 | 87,620 | 4,075 | 3.39 | 2.13 |
| 2020-05-20 | 4.65 | 4.84 | 4.63 | 4.72 | 0.08 | 1.72 | 131,128 | 6,196 | 4.53 | 3.20 |
| 2020-05-19 | 4.70 | 4.71 | 4.61 | 4.64 | -0.12 | -2.52 | 101,987 | 4,750 | 2.10 | 2.49 |
| 2020-05-18 | 4.67 | 4.88 | 4.50 | 4.76 | -0.10 | -2.06 | 233,972 | 10,841 | 7.82 | 5.70 |
| 2020-05-15 | 4.84 | 5.10 | 4.84 | 4.86 | 0.22 | 4.74 | 306,667 | 15,385 | 5.60 | 7.47 |
| 2020-05-14 | 4.58 | 4.64 | 4.51 | 4.64 | 0.05 | 1.09 | 41,053 | 1,880 | 2.83 | 1.00 |
| 2020-05-13 | 4.57 | 4.65 | 4.56 | 4.59 | -0.04 | -0.86 | 30,453 | 1,398 | 1.94 | 0.74 |
| 2020-05-12 | 4.70 | 4.70 | 4.58 | 4.63 | -0.07 | -1.49 | 44,014 | 2,035 | 2.55 | 1.07 |
| 2020-05-11 | 4.61 | 4.71 | 4.61 | 4.70 | 0.18 | 3.98 | 77,599 | 3,615 | 2.21 | 1.89 |
| 2020-05-08 | 4.49 | 4.65 | 4.49 | 4.52 | 0.02 | 0.44 | 67,682 | 3,079 | 3.56 | 1.65 |
| 2020-05-07 | 4.63 | 4.67 | 4.50 | 4.50 | -0.03 | -0.66 | 67,612 | 3,096 | 3.75 | 1.65 |
| 2020-05-06 | 4.32 | 4.60 | 4.31 | 4.53 | 0.15 | 3.42 | 85,085 | 3,781 | 6.62 | 2.07 |
| 2020-04-30 | 4.36 | 4.48 | 4.33 | 4.38 | -0.19 | -4.16 | 122,446 | 5,367 | 3.28 | 2.98 |
| 2020-04-29 | 4.45 | 4.83 | 4.42 | 4.57 | 0.18 | 4.10 | 197,351 | 9,374 | 9.34 | 4.81 |
| 2020-04-28 | 4.64 | 4.64 | 4.18 | 4.39 | -0.25 | -5.39 | 47,542 | 2,096 | 9.91 | 1.16 |
| 2020-04-27 | 4.66 | 4.69 | 4.61 | 4.64 | -0.01 | -0.22 | 29,997 | 1,389 | 1.72 | 0.73 |
| 2020-04-24 | 4.72 | 4.73 | 4.63 | 4.65 | -0.08 | -1.69 | 26,422 | 1,234 | 2.11 | 0.64 |
| 2020-04-23 | 4.75 | 4.79 | 4.70 | 4.73 | 0.00 | 0.00 | 37,756 | 1,791 | 1.90 | 0.92 |
| 2020-04-22 | 4.72 | 4.74 | 4.66 | 4.73 | 0.01 | 0.21 | 31,364 | 1,479 | 1.69 | 0.76 |
| 2020-04-21 | 4.77 | 4.77 | 4.66 | 4.72 | -0.07 | -1.46 | 42,848 | 2,016 | 2.30 | 1.04 |
| 2020-04-20 | 4.72 | 4.88 | 4.71 | 4.79 | 0.04 | 0.84 | 69,251 | 3,324 | 3.58 | 1.69 |
| 2020-04-17 | 4.79 | 4.92 | 4.75 | 4.75 | -0.19 | -3.85 | 102,404 | 4,922 | 3.44 | 2.50 |
| 2020-04-16 | 4.83 | 5.17 | 4.83 | 4.94 | 0.23 | 4.88 | 173,484 | 8,642 | 7.22 | 4.23 |
| 2020-04-15 | 4.77 | 4.81 | 4.58 | 4.71 | -0.15 | -3.09 | 103,749 | 4,844 | 4.73 | 2.53 |
| 2020-04-14 | 4.81 | 4.86 | 4.80 | 4.86 | 0.05 | 1.04 | 31,430 | 1,519 | 1.25 | 0.77 |
| 2020-04-13 | 4.82 | 4.85 | 4.75 | 4.81 | -0.04 | -0.82 | 36,868 | 1,767 | 2.06 | 0.90 |
| 2020-04-10 | 5.01 | 5.01 | 4.82 | 4.85 | -0.17 | -3.39 | 67,416 | 3,306 | 3.78 | 1.64 |
| 2020-04-09 | 4.91 | 5.05 | 4.89 | 5.02 | 0.11 | 2.24 | 97,630 | 4,856 | 3.26 | 2.38 |
| 2020-04-08 | 4.88 | 4.94 | 4.82 | 4.91 | 0.01 | 0.20 | 67,124 | 3,283 | 2.45 | 1.64 |
| 2020-04-07 | 4.82 | 4.90 | 4.81 | 4.90 | 0.12 | 2.51 | 72,155 | 3,510 | 1.88 | 1.76 |
| 2020-04-03 | 4.88 | 4.92 | 4.77 | 4.78 | -0.18 | -3.63 | 81,343 | 3,928 | 3.02 | 1.98 |
| 2020-04-02 | 4.87 | 4.96 | 4.82 | 4.96 | 0.04 | 0.81 | 74,181 | 3,625 | 2.85 | 1.81 |
| 2020-04-01 | 4.83 | 4.95 | 4.79 | 4.92 | 0.08 | 1.65 | 76,010 | 3,699 | 3.31 | 1.85 |
