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(%) |
| 2021-03-08 | 4.19 | 4.31 | 4.16 | 4.23 | 0.07 | 1.68 | 47,194 | 1,996 | 3.61 | 1.16 |
| 2021-03-05 | 4.14 | 4.17 | 4.10 | 4.16 | 0.06 | 1.46 | 20,970 | 869 | 1.71 | 0.52 |
| 2021-03-04 | 4.15 | 4.19 | 4.09 | 4.10 | -0.06 | -1.44 | 22,882 | 948 | 2.40 | 0.56 |
| 2021-03-03 | 4.12 | 4.21 | 4.12 | 4.16 | 0.04 | 0.97 | 22,529 | 937 | 2.18 | 0.56 |
| 2021-03-02 | 4.18 | 4.24 | 4.09 | 4.12 | -0.06 | -1.44 | 16,754 | 696 | 3.59 | 0.41 |
| 2021-03-01 | 4.09 | 4.20 | 4.05 | 4.18 | 0.14 | 3.47 | 25,960 | 1,079 | 3.71 | 0.64 |
| 2021-02-26 | 4.01 | 4.07 | 3.98 | 4.04 | 0.03 | 0.75 | 17,570 | 711 | 2.24 | 0.43 |
| 2021-02-25 | 4.11 | 4.11 | 4.00 | 4.01 | -0.07 | -1.72 | 14,167 | 572 | 2.70 | 0.35 |
| 2021-02-24 | 4.02 | 4.13 | 4.02 | 4.08 | 0.04 | 0.99 | 19,112 | 781 | 2.72 | 0.47 |
| 2021-02-23 | 4.08 | 4.14 | 4.02 | 4.04 | -0.05 | -1.22 | 19,633 | 800 | 2.93 | 0.48 |
| 2021-02-22 | 4.05 | 4.20 | 4.05 | 4.09 | 0.04 | 0.99 | 32,525 | 1,345 | 3.70 | 0.80 |
| 2021-02-19 | 3.80 | 4.09 | 3.80 | 4.05 | 0.20 | 5.19 | 27,484 | 1,099 | 7.53 | 0.68 |
| 2021-02-18 | 3.67 | 3.87 | 3.67 | 3.85 | 0.18 | 4.90 | 21,308 | 810 | 5.45 | 0.53 |
| 2021-02-10 | 3.62 | 3.71 | 3.62 | 3.67 | 0.03 | 0.82 | 13,049 | 479 | 2.47 | 0.32 |
| 2021-02-09 | 3.59 | 3.66 | 3.51 | 3.64 | 0.05 | 1.39 | 17,236 | 623 | 4.18 | 0.43 |
| 2021-02-08 | 3.59 | 3.66 | 3.51 | 3.59 | 0.00 | 0.00 | 33,802 | 1,210 | 4.18 | 0.83 |
| 2021-02-05 | 3.67 | 3.73 | 3.55 | 3.59 | -0.08 | -2.18 | 17,827 | 654 | 4.90 | 0.44 |
| 2021-02-04 | 3.74 | 3.76 | 3.63 | 3.67 | -0.08 | -2.13 | 20,456 | 752 | 3.47 | 0.50 |
| 2021-02-03 | 3.77 | 3.84 | 3.68 | 3.75 | -0.03 | -0.79 | 25,188 | 948 | 4.23 | 0.62 |
| 2021-02-02 | 3.82 | 3.83 | 3.62 | 3.78 | 0.00 | 0.00 | 21,948 | 817 | 5.56 | 0.54 |
| 2021-02-01 | 3.93 | 3.93 | 3.70 | 3.78 | -0.10 | -2.58 | 26,021 | 989 | 5.93 | 0.64 |
| 2021-01-29 | 4.03 | 4.06 | 3.86 | 3.88 | -0.11 | -2.76 | 18,696 | 731 | 5.01 | 0.46 |
| 2021-01-28 | 4.02 | 4.12 | 3.98 | 3.99 | -0.04 | -0.99 | 17,812 | 719 | 3.47 | 0.44 |
| 2021-01-27 | 3.99 | 4.08 | 3.97 | 4.03 | 0.06 | 1.51 | 20,208 | 812 | 2.77 | 0.50 |
| 2021-01-26 | 3.90 | 4.00 | 3.82 | 3.97 | 0.01 | 0.25 | 17,143 | 676 | 4.55 | 0.42 |
| 2021-01-25 | 4.16 | 4.17 | 3.92 | 3.96 | -0.14 | -3.41 | 21,838 | 871 | 6.10 | 0.54 |
| 2021-01-22 | 4.12 | 4.17 | 4.04 | 4.10 | -0.02 | -0.49 | 16,730 | 685 | 3.16 | 0.41 |
| 2021-01-21 | 4.09 | 4.15 | 4.03 | 4.12 | 0.03 | 0.73 | 20,123 | 826 | 2.93 | 0.50 |
| 2021-01-20 | 4.19 | 4.19 | 4.05 | 4.09 | -0.09 | -2.15 | 22,499 | 922 | 3.35 | 0.56 |
| 2021-01-19 | 4.00 | 4.24 | 4.00 | 4.18 | 0.16 | 3.98 | 36,856 | 1,519 | 5.97 | 0.91 |
| 2021-01-18 | 4.00 | 4.12 | 4.00 | 4.02 | 0.00 | 0.00 | 28,582 | 1,159 | 2.99 | 0.71 |
| 2021-01-15 | 3.79 | 4.10 | 3.78 | 4.02 | 0.21 | 5.51 | 39,510 | 1,561 | 8.40 | 0.97 |
| 2021-01-14 | 3.73 | 3.86 | 3.73 | 3.81 | 0.04 | 1.06 | 23,765 | 905 | 3.45 | 0.59 |
| 2021-01-13 | 3.86 | 3.92 | 3.70 | 3.77 | -0.12 | -3.08 | 30,767 | 1,174 | 5.66 | 0.76 |
| 2021-01-12 | 3.86 | 4.00 | 3.86 | 3.89 | 0.01 | 0.26 | 38,644 | 1,511 | 3.61 | 0.95 |
| 2021-01-11 | 4.21 | 4.21 | 3.84 | 3.88 | -0.33 | -7.84 | 96,327 | 3,826 | 8.79 | 2.38 |
| 2021-01-08 | 4.13 | 4.54 | 4.12 | 4.21 | 0.08 | 1.94 | 97,262 | 4,279 | 10.17 | 2.40 |
| 2021-01-07 | 4.31 | 4.33 | 4.10 | 4.13 | -0.23 | -5.28 | 45,730 | 1,914 | 5.28 | 1.13 |
| 2021-01-06 | 4.41 | 4.44 | 4.28 | 4.36 | -0.10 | -2.24 | 46,335 | 2,012 | 3.59 | 1.14 |
| 2021-01-05 | 4.54 | 4.58 | 4.44 | 4.46 | -0.13 | -2.83 | 39,092 | 1,753 | 3.05 | 0.96 |
| 2021-01-04 | 4.56 | 4.60 | 4.50 | 4.59 | 0.05 | 1.10 | 37,147 | 1,692 | 2.20 | 0.92 |
