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(%) |
| 2019-12-13 | 5.26 | 5.33 | 5.23 | 5.33 | 0.09 | 1.72 | 29,742 | 1,573 | 1.91 | 0.72 |
| 2019-12-12 | 5.26 | 5.26 | 5.22 | 5.24 | -0.01 | -0.19 | 8,948 | 469 | 0.76 | 0.22 |
| 2019-12-11 | 5.22 | 5.26 | 5.20 | 5.25 | 0.01 | 0.19 | 14,618 | 766 | 1.15 | 0.36 |
| 2019-12-10 | 5.22 | 5.24 | 5.18 | 5.24 | 0.00 | 0.00 | 12,935 | 675 | 1.15 | 0.32 |
| 2019-12-09 | 5.28 | 5.28 | 5.19 | 5.24 | -0.03 | -0.57 | 27,757 | 1,448 | 1.71 | 0.68 |
| 2019-12-06 | 5.29 | 5.31 | 5.21 | 5.27 | -0.01 | -0.19 | 22,398 | 1,176 | 1.89 | 0.55 |
| 2019-12-05 | 5.26 | 5.30 | 5.25 | 5.28 | 0.02 | 0.38 | 19,716 | 1,041 | 0.95 | 0.48 |
| 2019-12-04 | 5.26 | 5.32 | 5.23 | 5.26 | 0.00 | 0.00 | 10,545 | 555 | 1.71 | 0.26 |
| 2019-12-03 | 5.23 | 5.27 | 5.22 | 5.26 | -0.01 | -0.19 | 12,611 | 661 | 0.95 | 0.31 |
| 2019-12-02 | 5.24 | 5.31 | 5.21 | 5.27 | 0.07 | 1.35 | 11,540 | 607 | 1.92 | 0.28 |
| 2019-11-29 | 5.22 | 5.25 | 5.18 | 5.20 | 0.00 | 0.00 | 7,126 | 371 | 1.35 | 0.17 |
| 2019-11-28 | 5.26 | 5.28 | 5.19 | 5.20 | -0.05 | -0.95 | 11,623 | 608 | 1.71 | 0.28 |
| 2019-11-27 | 5.28 | 5.34 | 5.25 | 5.25 | -0.05 | -0.94 | 8,425 | 445 | 1.70 | 0.21 |
| 2019-11-26 | 5.22 | 5.35 | 5.22 | 5.30 | 0.02 | 0.38 | 7,934 | 419 | 2.46 | 0.19 |
| 2019-11-25 | 5.24 | 5.35 | 5.24 | 5.28 | 0.04 | 0.76 | 13,558 | 718 | 2.10 | 0.33 |
| 2019-11-22 | 5.27 | 5.35 | 5.22 | 5.24 | -0.06 | -1.13 | 12,068 | 636 | 2.45 | 0.29 |
| 2019-11-21 | 5.29 | 5.36 | 5.28 | 5.30 | -0.03 | -0.56 | 8,787 | 467 | 1.50 | 0.21 |
| 2019-11-20 | 5.34 | 5.40 | 5.31 | 5.33 | -0.05 | -0.93 | 11,735 | 629 | 1.67 | 0.29 |
| 2019-11-19 | 5.32 | 5.42 | 5.30 | 5.38 | 0.04 | 0.75 | 12,098 | 649 | 2.25 | 0.29 |
| 2019-11-18 | 5.29 | 5.34 | 5.25 | 5.34 | 0.10 | 1.91 | 14,210 | 754 | 1.72 | 0.35 |
| 2019-11-15 | 5.34 | 5.34 | 5.20 | 5.24 | -0.09 | -1.69 | 15,086 | 793 | 2.63 | 0.37 |
| 2019-11-14 | 5.30 | 5.35 | 5.27 | 5.33 | 0.03 | 0.57 | 11,608 | 617 | 1.51 | 0.28 |
| 2019-11-13 | 5.38 | 5.43 | 5.29 | 5.30 | -0.11 | -2.03 | 16,601 | 885 | 2.59 | 0.40 |
| 2019-11-12 | 5.51 | 5.52 | 5.38 | 5.41 | -0.10 | -1.81 | 15,385 | 834 | 2.54 | 0.37 |
| 2019-11-11 | 5.49 | 5.57 | 5.37 | 5.51 | 0.01 | 0.18 | 28,782 | 1,569 | 3.64 | 0.70 |
| 2019-11-08 | 5.54 | 5.56 | 5.48 | 5.50 | -0.03 | -0.54 | 15,589 | 860 | 1.45 | 0.38 |
| 2019-11-07 | 5.54 | 5.58 | 5.50 | 5.53 | 0.00 | 0.00 | 12,361 | 683 | 1.45 | 0.30 |
| 2019-11-06 | 5.58 | 5.64 | 5.51 | 5.53 | -0.07 | -1.25 | 14,680 | 815 | 2.32 | 0.36 |
| 2019-11-05 | 5.66 | 5.66 | 5.56 | 5.60 | -0.06 | -1.06 | 15,520 | 871 | 1.77 | 0.38 |
| 2019-11-04 | 5.61 | 5.72 | 5.61 | 5.66 | 0.08 | 1.43 | 18,872 | 1,071 | 1.97 | 0.46 |
| 2019-11-01 | 5.57 | 5.64 | 5.54 | 5.58 | 0.01 | 0.18 | 16,463 | 920 | 1.80 | 0.40 |
| 2019-10-31 | 5.63 | 5.69 | 5.53 | 5.57 | -0.07 | -1.24 | 17,790 | 997 | 2.84 | 0.43 |
| 2019-10-30 | 5.73 | 5.80 | 5.63 | 5.64 | -0.10 | -1.74 | 21,537 | 1,225 | 2.96 | 0.52 |
| 2019-10-29 | 5.79 | 5.83 | 5.72 | 5.74 | -0.05 | -0.86 | 24,070 | 1,391 | 1.90 | 0.59 |
| 2019-10-28 | 5.88 | 5.94 | 5.75 | 5.79 | 0.07 | 1.22 | 30,377 | 1,769 | 3.32 | 0.74 |
| 2019-10-25 | 5.59 | 5.74 | 5.59 | 5.72 | 0.08 | 1.42 | 18,118 | 1,029 | 2.66 | 0.44 |
| 2019-10-24 | 5.58 | 5.66 | 5.52 | 5.64 | 0.04 | 0.71 | 18,677 | 1,047 | 2.50 | 0.46 |
| 2019-10-23 | 5.55 | 5.89 | 5.53 | 5.60 | 0.05 | 0.90 | 34,046 | 1,933 | 6.49 | 0.83 |
| 2019-10-22 | 5.53 | 5.58 | 5.47 | 5.55 | 0.02 | 0.36 | 14,597 | 808 | 1.99 | 0.36 |
| 2019-10-21 | 5.77 | 5.77 | 5.40 | 5.53 | -0.26 | -4.49 | 35,392 | 1,960 | 6.39 | 0.86 |
| 2019-10-18 | 5.79 | 5.90 | 5.74 | 5.79 | 0.04 | 0.70 | 34,941 | 2,033 | 2.78 | 0.85 |
| 2019-10-17 | 5.78 | 5.83 | 5.72 | 5.75 | 0.00 | 0.00 | 17,161 | 991 | 1.91 | 0.42 |
| 2019-10-16 | 5.86 | 5.86 | 5.74 | 5.75 | -0.05 | -0.86 | 21,614 | 1,249 | 2.07 | 0.53 |
| 2019-10-15 | 5.76 | 5.82 | 5.74 | 5.80 | 0.06 | 1.05 | 29,501 | 1,704 | 1.39 | 0.72 |
| 2019-10-14 | 5.70 | 5.84 | 5.70 | 5.74 | 0.07 | 1.23 | 21,076 | 1,210 | 2.47 | 0.51 |
| 2019-10-11 | 5.77 | 5.77 | 5.64 | 5.67 | -0.05 | -0.87 | 22,190 | 1,263 | 2.27 | 0.54 |
| 2019-10-10 | 5.70 | 5.76 | 5.69 | 5.72 | 0.03 | 0.53 | 17,593 | 1,005 | 1.23 | 0.43 |
| 2019-10-09 | 5.65 | 5.73 | 5.62 | 5.69 | -0.01 | -0.18 | 13,771 | 783 | 1.93 | 0.34 |
| 2019-10-08 | 5.57 | 5.73 | 5.57 | 5.70 | 0.10 | 1.79 | 17,224 | 979 | 2.86 | 0.42 |
