网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

哈尔斯 (002615)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.04 52周最低:3.51

哈尔斯(002615) 历史交易数据

      下载数据
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(%)
2021-09-285.095.164.945.06-0.01-0.2048,5292,4534.341.20
2021-09-275.225.244.965.07-0.15-2.8751,7512,6275.361.28
2021-09-245.405.445.155.22-0.18-3.3359,7323,1235.371.47
2021-09-235.405.565.395.400.000.0050,5982,7603.151.25
2021-09-225.315.595.315.40-0.10-1.8245,1362,4515.091.11
2021-09-175.435.615.385.500.071.2962,8683,4514.241.55
2021-09-165.505.625.425.43-0.10-1.8152,6722,9053.621.30
2021-09-155.305.645.305.530.183.3669,5713,8126.361.72
2021-09-145.645.645.305.35-0.28-4.9783,3114,4886.042.06
2021-09-135.455.675.425.630.224.0777,2954,2984.621.91
2021-09-105.475.645.385.41-0.06-1.1050,8182,7874.751.25
2021-09-095.545.545.425.47-0.09-1.6247,1872,5782.161.16
2021-09-085.545.575.475.560.061.0933,9751,8781.820.84
2021-09-075.475.595.465.500.000.0041,6342,2972.361.03
2021-09-065.415.565.375.500.112.0461,0913,3363.531.51
2021-09-035.485.605.355.39-0.11-2.0055,5983,0304.551.37
2021-09-025.305.535.285.500.173.1964,4253,5174.691.59
2021-09-015.415.505.295.33-0.10-1.8467,3923,6203.871.66
2021-08-315.495.555.345.43-0.04-0.7383,5814,5293.842.06
2021-08-305.515.565.345.470.010.1886,0304,6914.032.12
2021-08-275.805.825.395.46-0.24-4.21124,2286,8487.543.07
2021-08-265.615.795.555.700.091.60107,1306,0734.282.64
2021-08-255.565.785.565.610.010.18165,0769,3323.934.07
2021-08-245.335.715.315.600.295.46210,06211,5537.535.18
2021-08-234.975.384.955.310.418.37200,94910,5758.784.96
2021-08-204.944.964.774.90-0.09-1.8060,0892,9133.811.48
2021-08-194.885.014.864.990.112.2542,8782,1193.071.06
2021-08-184.924.994.854.88-0.08-1.6145,3042,2212.821.12
2021-08-174.995.124.934.96-0.04-0.8065,5563,3073.801.62
2021-08-164.835.034.825.000.173.5264,6163,1994.351.59
2021-08-134.854.894.794.830.010.2133,6331,6252.070.83
2021-08-124.824.884.814.82-0.01-0.2130,0301,4531.450.74
2021-08-114.914.924.794.830.020.4243,7142,1202.701.08
2021-08-104.694.904.694.810.091.9153,1182,5514.451.31
2021-08-094.534.754.534.720.010.2145,0202,0934.671.11
2021-08-064.664.724.574.710.030.6438,2451,7773.210.94
2021-08-054.674.764.634.68-0.01-0.2133,0431,5532.770.82
2021-08-044.754.814.684.690.020.4341,3061,9542.781.02
2021-08-034.654.734.644.670.030.6539,3251,8421.940.97
2021-08-024.674.674.514.640.081.7541,6851,9143.511.03
2021-07-304.564.704.544.56-0.06-1.3029,7991,3683.460.74
2021-07-294.574.684.574.620.051.0926,1501,2062.410.65
2021-07-284.624.714.494.57-0.07-1.5145,1592,0784.741.11
2021-07-274.764.854.624.64-0.16-3.3338,0451,7984.790.94
2021-07-264.844.894.754.800.010.2128,3141,3602.920.70
2021-07-235.025.034.794.79-0.18-3.6245,8812,2294.831.13
2021-07-224.935.004.924.970.040.8123,9581,1901.620.59
2021-07-214.945.024.904.93-0.01-0.2037,9241,8782.430.94
2021-07-204.884.984.844.940.020.4132,1401,5752.850.79
2021-07-194.894.954.794.920.020.4136,3441,7723.270.90
2021-07-164.995.034.834.90-0.13-2.5843,5722,1443.981.08
2021-07-155.145.184.975.03-0.14-2.7170,6663,5604.061.74
2021-07-145.025.194.985.170.152.9967,4273,4424.181.66
2021-07-134.885.094.885.020.102.0348,9442,4584.271.21
2021-07-124.854.994.754.920.061.2350,6392,4884.941.25
2021-07-094.834.874.754.860.020.4130,0151,4492.480.74
2021-07-084.844.904.784.84-0.01-0.2142,1152,0332.471.04
2021-07-074.804.914.764.850.071.4650,2332,4393.141.24
2021-07-064.684.814.684.780.071.4943,9302,0952.761.08
2021-07-054.644.754.634.710.081.7330,1871,4142.590.74
2021-07-024.554.654.534.630.061.3122,4351,0322.630.55
2021-07-014.574.644.564.57-0.03-0.6530,4461,4021.740.75
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021