哈尔斯

002615
🏛️ 中国 →
7.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.92 6.11 5.89 6.02 16.4M
2022-12-29 5.87 6.23 5.84 5.90 18.2M
2022-12-28 5.94 5.94 5.84 5.89 4.0M
2022-12-27 5.95 5.98 5.88 5.94 3.5M
2022-12-26 5.88 5.94 5.82 5.94 4.4M
2022-12-23 5.85 5.92 5.79 5.88 4.6M
2022-12-22 5.99 6.06 5.87 5.88 4.7M
2022-12-21 6.02 6.06 5.90 5.96 5.8M
2022-12-20 5.93 6.03 5.87 6.00 4.5M
2022-12-19 6.14 6.23 5.95 5.98 5.7M
2022-12-16 6.23 6.26 6.12 6.15 5.8M
2022-12-15 6.27 6.41 6.23 6.26 6.3M
2022-12-14 6.29 6.31 6.16 6.25 6.1M
2022-12-13 6.19 6.40 6.14 6.29 9.8M
2022-12-12 6.42 6.44 6.15 6.16 11.7M
2022-12-09 6.36 6.45 6.28 6.43 8.7M
2022-12-08 6.31 6.37 6.23 6.33 7.0M
2022-12-07 6.25 6.31 6.22 6.30 5.4M
2022-12-06 6.25 6.31 6.20 6.25 5.7M
2022-12-05 6.31 6.37 6.22 6.26 7.5M
2022-12-02 6.17 6.29 6.14 6.27 7.8M
2022-12-01 6.08 6.21 6.08 6.17 7.4M
2022-11-30 6.11 6.14 6.04 6.05 5.6M
2022-11-29 6.06 6.15 6.00 6.11 7.7M
2022-11-28 6.04 6.08 5.92 5.97 8.0M
2022-11-25 6.15 6.18 6.04 6.04 6.2M
2022-11-24 6.08 6.19 6.08 6.16 7.1M
2022-11-23 6.20 6.20 5.97 6.08 9.5M
2022-11-22 6.35 6.35 6.17 6.20 6.8M
2022-11-21 6.37 6.38 6.25 6.31 6.1M
2022-11-18 6.43 6.50 6.35 6.39 7.3M
2022-11-17 6.45 6.46 6.35 6.44 6.5M
2022-11-16 6.40 6.48 6.36 6.41 7.9M
2022-11-15 6.42 6.49 6.35 6.42 11.5M
2022-11-14 6.58 6.61 6.32 6.41 12.7M
2022-11-11 6.67 6.73 6.53 6.58 13.7M
2022-11-10 6.62 6.64 6.42 6.58 11.0M
2022-11-09 6.44 6.67 6.39 6.62 15.5M
2022-11-08 6.33 6.47 6.26 6.45 16.6M
2022-11-07 6.11 6.30 6.08 6.29 21.2M
2022-11-04 5.99 6.15 5.96 6.11 15.8M
2022-11-03 5.95 6.03 5.90 5.97 10.4M
2022-11-02 5.88 6.02 5.85 5.98 17.9M
2022-11-01 5.76 5.94 5.71 5.94 17.1M
2022-10-31 5.75 5.86 5.71 5.78 16.2M
2022-10-28 6.07 6.14 5.78 5.83 20.4M
2022-10-27 5.99 6.33 5.99 6.15 30.7M
2022-10-26 5.78 6.08 5.78 6.05 24.8M
2022-10-25 5.71 5.77 5.61 5.76 11.9M
2022-10-24 5.81 5.84 5.66 5.71 14.3M
2022-10-21 5.94 5.98 5.81 5.81 14.9M
2022-10-20 5.95 6.03 5.88 5.95 14.9M
2022-10-19 6.20 6.21 5.98 6.01 23.6M
2022-10-18 6.37 6.39 6.22 6.26 28.1M
2022-10-17 6.50 6.51 6.18 6.38 38.8M
2022-10-14 6.95 7.04 6.70 6.85 23.9M
2022-10-13 6.50 7.23 6.39 6.95 23.5M
2022-10-12 6.58 6.73 6.32 6.57 12.1M
2022-10-11 6.33 6.60 6.33 6.50 9.4M
2022-10-10 6.37 6.61 6.37 6.43 16.7M
2022-09-30 7.24 7.28 6.52 6.52 19.3M
2022-09-29 7.46 7.54 7.15 7.24 16.6M
2022-09-28 7.56 7.70 7.20 7.49 23.4M
2022-09-27 6.86 7.50 6.86 7.50 10.7M
2022-09-26 6.73 7.01 6.72 6.82 8.0M
2022-09-23 7.03 7.07 6.68 6.76 7.5M
2022-09-22 6.98 7.12 6.91 7.05 4.0M
2022-09-21 6.98 7.05 6.82 7.01 4.6M
2022-09-20 7.04 7.19 6.93 7.00 5.7M
2022-09-19 7.06 7.15 6.93 7.04 6.3M
2022-09-16 7.31 7.40 7.05 7.08 6.7M
2022-09-15 7.49 7.67 7.18 7.30 9.2M
2022-09-14 7.30 7.48 7.25 7.39 5.6M
2022-09-13 7.51 7.68 7.40 7.45 7.9M
2022-09-09 7.54 7.72 7.40 7.43 8.0M
2022-09-08 7.96 7.96 7.50 7.59 12.2M
2022-09-07 7.86 8.23 7.80 7.95 11.5M
2022-09-06 8.03 8.07 7.74 7.83 14.2M
2022-09-05 8.21 8.25 7.83 8.03 18.0M
2022-09-02 7.81 8.26 7.81 8.12 24.0M
2022-09-01 7.72 8.08 7.72 8.00 30.4M
2022-08-31 8.12 8.51 7.76 8.18 45.9M
2022-08-30 7.15 7.74 7.14 7.74 15.2M
2022-08-29 6.76 7.09 6.71 7.04 5.8M
2022-08-26 6.74 7.09 6.74 6.83 5.3M
2022-08-25 6.82 6.85 6.62 6.77 4.1M
2022-08-24 7.07 7.11 6.80 6.83 4.7M
2022-08-23 6.90 7.16 6.88 7.09 4.3M
2022-08-22 6.92 6.97 6.77 6.96 3.7M
2022-08-19 7.10 7.10 6.91 6.91 4.1M
2022-08-18 6.92 7.14 6.85 7.10 5.2M
2022-08-17 7.12 7.12 6.90 6.92 3.3M
2022-08-16 6.98 7.07 6.92 7.02 3.5M
2022-08-15 6.98 6.99 6.84 6.96 3.4M
2022-08-12 7.12 7.15 6.96 6.99 4.7M
2022-08-11 6.96 7.15 6.90 7.12 5.4M
2022-08-10 6.98 7.09 6.85 6.91 5.2M
2022-08-09 6.88 7.21 6.85 7.04 5.5M
2022-08-08 6.81 6.93 6.74 6.85 4.2M
2022-08-05 6.99 7.01 6.67 6.84 5.5M
2022-08-04 6.88 6.98 6.81 6.95 4.0M
2022-08-03 6.99 7.19 6.80 6.83 5.4M
2022-08-02 7.18 7.20 6.80 6.95 7.5M
2022-08-01 7.53 7.53 7.16 7.22 6.2M
2022-07-29 7.57 7.66 7.31 7.41 7.8M
2022-07-28 7.22 7.77 7.21 7.64 8.9M
2022-07-27 7.18 7.31 7.12 7.22 4.4M
2022-07-26 7.13 7.22 6.97 7.20 5.6M
2022-07-25 7.23 7.29 7.08 7.12 6.6M
2022-07-22 6.95 7.30 6.90 7.20 11.3M
2022-07-21 6.99 7.13 6.87 6.94 8.9M
2022-07-20 7.06 7.27 6.93 6.96 9.3M
2022-07-19 6.78 7.17 6.71 7.06 13.4M
2022-07-18 6.80 6.84 6.63 6.65 15.5M
2022-07-15 6.50 6.88 6.47 6.69 21.3M
2022-07-14 6.13 6.64 6.01 6.50 14.0M
2022-07-13 5.93 6.14 5.92 6.12 3.7M
2022-07-12 6.12 6.15 5.94 5.97 3.8M
2022-07-11 5.94 6.30 5.89 6.11 6.4M
2022-07-08 6.02 6.03 5.91 5.96 2.7M
2022-07-07 6.07 6.12 5.94 5.99 3.9M
2022-07-06 6.01 6.10 5.91 6.05 3.7M
2022-07-05 6.12 6.12 5.90 6.05 6.2M
2022-07-04 6.15 6.19 6.03 6.09 4.0M
2022-07-01 6.21 6.24 6.09 6.14 4.3M
2022-06-30 6.04 6.33 6.03 6.22 8.5M
2022-06-29 6.12 6.18 6.03 6.04 5.4M
2022-06-28 6.20 6.29 6.12 6.15 8.7M
2022-06-27 5.96 6.25 5.96 6.14 10.9M
2022-06-24 5.70 6.00 5.66 5.96 8.6M
2022-06-23 5.56 5.70 5.54 5.68 4.8M
2022-06-22 5.67 5.69 5.51 5.55 3.9M
2022-06-21 5.70 5.79 5.56 5.63 7.6M
2022-06-20 5.69 5.88 5.50 5.66 10.3M
2022-06-17 5.51 5.51 5.38 5.50 4.3M
2022-06-16 5.49 5.53 5.43 5.51 2.8M
2022-06-15 5.50 5.55 5.42 5.50 4.3M
2022-06-14 5.41 5.48 5.35 5.48 3.9M
2022-06-13 5.46 5.46 5.37 5.44 3.1M
2022-06-10 5.45 5.50 5.37 5.46 1.9M
2022-06-09 5.54 5.55 5.37 5.45 3.8M
2022-06-08 5.44 5.56 5.31 5.54 5.1M
2022-06-07 5.51 5.52 5.35 5.44 4.0M
2022-06-06 5.52 5.54 5.41 5.49 3.5M
2022-06-02 5.49 5.53 5.43 5.49 3.8M
2022-06-01 5.66 5.71 5.56 5.58 4.7M
2022-05-31 5.70 5.70 5.56 5.60 3.8M
2022-05-30 5.71 5.74 5.60 5.69 4.4M
2022-05-27 5.70 5.75 5.63 5.68 3.9M
2022-05-26 5.53 5.76 5.53 5.75 5.8M
2022-05-25 5.44 5.59 5.40 5.57 4.1M
2022-05-24 5.61 5.70 5.40 5.40 5.6M
2022-05-23 5.64 5.68 5.56 5.63 3.8M
2022-05-20 5.70 5.70 5.54 5.66 5.0M
2022-05-19 5.55 5.67 5.50 5.60 5.4M
2022-05-18 5.42 5.71 5.36 5.61 7.5M
2022-05-17 5.38 5.47 5.31 5.45 4.9M
2022-05-16 5.35 5.41 5.30 5.37 5.9M
2022-05-13 5.25 5.35 5.15 5.33 6.8M
2022-05-12 5.02 5.17 5.02 5.15 3.8M
2022-05-11 5.06 5.24 5.05 5.05 5.2M
2022-05-10 4.95 5.14 4.95 5.09 7.2M
2022-05-09 4.97 5.10 4.81 5.04 6.5M
2022-05-06 4.79 4.88 4.71 4.82 4.6M
2022-05-05 4.66 4.97 4.58 4.87 7.0M
2022-04-29 4.41 4.71 4.41 4.65 5.3M
2022-04-28 4.47 4.63 4.34 4.41 5.5M
2022-04-27 4.40 4.47 4.23 4.47 6.7M
2022-04-26 4.66 4.79 4.42 4.47 6.9M
2022-04-25 5.25 5.26 4.76 4.78 8.1M
2022-04-22 5.07 5.34 5.06 5.23 4.8M
2022-04-21 5.26 5.31 5.08 5.12 4.4M
2022-04-20 5.21 5.40 5.19 5.30 6.7M
2022-04-19 5.20 5.26 5.15 5.21 2.4M
2022-04-18 5.17 5.25 5.11 5.19 3.0M
2022-04-15 5.25 5.28 5.16 5.18 2.3M
2022-04-14 5.20 5.29 5.20 5.27 2.0M
2022-04-13 5.30 5.30 5.18 5.18 2.2M
2022-04-12 5.21 5.31 5.16 5.31 3.4M
2022-04-11 5.32 5.34 5.20 5.27 3.1M
2022-04-08 5.47 5.47 5.26 5.34 5.8M
2022-04-07 5.56 5.59 5.42 5.44 4.2M
2022-04-06 5.35 5.58 5.34 5.55 6.7M
2022-04-01 5.39 5.40 5.33 5.37 2.8M
2022-03-31 5.34 5.44 5.33 5.38 3.3M
2022-03-30 5.39 5.39 5.30 5.35 4.3M
2022-03-29 5.49 5.50 5.30 5.37 4.9M
2022-03-28 5.38 5.55 5.35 5.52 5.0M
2022-03-25 5.31 5.44 5.31 5.39 3.7M
2022-03-24 5.40 5.44 5.32 5.35 2.9M
2022-03-23 5.49 5.54 5.42 5.45 2.6M
2022-03-22 5.44 5.53 5.38 5.50 3.8M
2022-03-21 5.49 5.49 5.35 5.44 3.7M
2022-03-18 5.27 5.48 5.26 5.44 5.1M
2022-03-17 5.29 5.38 5.27 5.29 4.0M
2022-03-16 5.23 5.28 5.03 5.27 4.5M
2022-03-15 5.33 5.38 5.17 5.17 5.1M
2022-03-14 5.38 5.46 5.36 5.36 3.4M
2022-03-11 5.29 5.43 5.22 5.41 4.1M
2022-03-10 5.37 5.41 5.33 5.34 3.7M
2022-03-09 5.34 5.39 5.05 5.30 5.5M
2022-03-08 5.54 5.58 5.32 5.35 5.4M
2022-03-07 5.56 5.60 5.50 5.56 4.2M
2022-03-04 5.59 5.62 5.53 5.55 3.8M
2022-03-03 5.55 5.67 5.55 5.61 4.3M
2022-03-02 5.48 5.61 5.44 5.58 5.0M
2022-03-01 5.44 5.49 5.41 5.49 3.9M
2022-02-28 5.57 5.57 5.37 5.45 5.2M
2022-02-25 5.49 5.64 5.46 5.52 4.9M
2022-02-24 5.60 5.64 5.38 5.44 6.4M
2022-02-23 5.70 5.70 5.58 5.60 5.7M
2022-02-22 5.69 5.73 5.57 5.64 6.4M
2022-02-21 5.71 5.75 5.68 5.73 5.6M
2022-02-18 5.59 5.80 5.58 5.75 9.9M
2022-02-17 5.60 6.10 5.56 5.73 14.9M
2022-02-16 5.52 5.61 5.46 5.61 3.8M
2022-02-15 5.53 5.58 5.45 5.48 3.5M
2022-02-14 5.52 5.61 5.48 5.54 4.2M
2022-02-11 5.65 5.69 5.53 5.60 3.6M
2022-02-10 5.70 5.71 5.60 5.65 2.8M
2022-02-09 5.61 5.70 5.58 5.69 4.3M
2022-02-08 5.46 5.62 5.43 5.61 5.4M
2022-02-07 5.42 5.50 5.32 5.44 5.5M
2022-01-28 5.24 5.38 5.23 5.31 3.7M
2022-01-27 5.34 5.42 5.23 5.24 4.2M
2022-01-26 5.34 5.42 5.27 5.35 4.9M
2022-01-25 5.53 5.54 5.30 5.31 5.6M
2022-01-24 5.53 5.62 5.44 5.54 4.6M
2022-01-21 5.56 5.65 5.55 5.58 4.6M
2022-01-20 5.81 5.85 5.55 5.59 7.4M
2022-01-19 5.68 5.93 5.65 5.84 8.5M
2022-01-18 5.86 6.04 5.64 5.69 11.1M
2022-01-17 5.92 6.00 5.76 5.89 13.7M
2022-01-14 5.87 5.88 5.71 5.73 5.8M
2022-01-13 5.90 5.92 5.78 5.87 6.5M
2022-01-12 5.83 5.91 5.80 5.86 4.4M
2022-01-11 5.81 5.94 5.79 5.84 5.8M
2022-01-10 5.73 5.83 5.67 5.82 6.5M
2022-01-07 5.80 5.89 5.71 5.73 6.7M
2022-01-06 5.80 5.83 5.73 5.81 5.2M
2022-01-05 5.80 5.87 5.73 5.83 8.9M
2022-01-04 5.59 5.85 5.59 5.79 11.3M