哈尔斯

002615
🏛️ 中国 →
7.92
最后更新: 2025-09-30
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
2023-12-29 7.16 7.43 7.15 7.33 19.2M
2023-12-28 6.86 7.23 6.81 7.15 30.5M
2023-12-27 6.66 7.02 6.66 6.90 37.8M
2023-12-26 6.49 6.87 6.31 6.66 54.0M
2023-12-25 7.16 7.24 6.72 6.72 30.5M
2023-12-22 8.47 8.47 7.35 7.47 86.2M
2023-12-21 7.70 7.70 7.70 7.70 12.9M
2023-12-20 7.06 7.13 6.97 7.00 5.0M
2023-12-19 7.08 7.13 6.99 7.05 6.1M
2023-12-18 7.07 7.25 7.06 7.09 10.0M
2023-12-15 7.10 7.18 7.07 7.11 5.5M
2023-12-14 7.04 7.20 7.04 7.09 7.0M
2023-12-13 7.08 7.11 6.98 7.01 6.9M
2023-12-12 7.14 7.14 6.99 7.07 8.3M
2023-12-11 7.07 7.22 7.01 7.04 13.4M
2023-12-08 7.33 7.34 7.03 7.05 11.7M
2023-12-07 7.39 7.46 7.30 7.30 8.7M
2023-12-06 7.34 7.47 7.30 7.34 8.7M
2023-12-05 7.46 7.50 7.34 7.34 6.8M
2023-12-04 7.42 7.54 7.42 7.48 12.6M
2023-12-01 7.28 7.52 7.28 7.48 11.6M
2023-11-30 7.29 7.36 7.21 7.28 8.0M
2023-11-29 7.37 7.43 7.28 7.29 8.4M
2023-11-28 7.29 7.43 7.25 7.37 10.0M
2023-11-27 7.31 7.39 7.23 7.25 11.9M
2023-11-24 7.57 7.63 7.29 7.34 15.1M
2023-11-23 7.50 7.62 7.43 7.60 11.5M
2023-11-22 7.64 7.64 7.39 7.50 19.8M
2023-11-21 7.65 7.80 7.62 7.64 14.4M
2023-11-20 7.68 7.68 7.54 7.65 10.7M
2023-11-17 7.65 7.65 7.45 7.61 11.6M
2023-11-16 7.70 7.72 7.55 7.64 15.7M
2023-11-15 7.49 7.70 7.46 7.67 22.8M
2023-11-14 7.46 7.53 7.35 7.39 21.4M
2023-11-13 7.22 7.52 7.20 7.50 41.0M
2023-11-10 7.57 7.59 7.23 7.30 53.2M
2023-11-09 8.45 8.70 8.03 8.03 46.7M
2023-11-08 9.55 9.55 8.58 8.92 52.9M
2023-11-07 8.14 9.01 8.00 9.01 33.2M
2023-11-06 8.58 8.68 7.98 8.19 36.9M
2023-11-03 8.14 8.59 8.07 8.49 31.2M
2023-11-02 7.89 8.40 7.79 8.30 42.0M
2023-11-01 7.38 8.11 7.35 7.85 46.8M
2023-10-31 7.25 7.46 7.23 7.37 8.9M
2023-10-30 7.26 7.39 7.26 7.33 12.2M
2023-10-27 6.94 7.41 6.93 7.37 20.9M
2023-10-26 6.87 7.00 6.83 6.94 11.7M
2023-10-25 6.83 7.05 6.82 6.95 13.4M
2023-10-24 7.04 7.04 6.45 6.90 19.8M
2023-10-23 7.14 7.20 6.89 7.06 14.7M
2023-10-20 7.12 7.28 7.08 7.17 16.1M
2023-10-19 7.32 7.47 7.20 7.25 26.2M
2023-10-18 7.45 7.82 7.24 7.54 49.5M
2023-10-17 6.93 7.56 6.88 7.56 28.7M
2023-10-16 7.20 7.45 6.64 6.87 29.9M
2023-10-13 6.89 6.89 6.81 6.89 4.4M
2023-10-12 6.85 6.98 6.80 6.94 6.6M
2023-10-11 6.67 7.06 6.67 6.88 10.9M
2023-10-10 6.83 6.87 6.67 6.68 4.0M
2023-10-09 6.81 6.99 6.80 6.82 8.4M
2023-09-28 6.92 6.97 6.80 6.85 5.4M
2023-09-27 6.66 6.91 6.63 6.85 8.0M
2023-09-26 6.83 6.88 6.64 6.67 6.9M
2023-09-25 6.57 7.03 6.50 6.78 15.8M
2023-09-22 6.31 6.65 6.28 6.60 11.1M
2023-09-21 6.28 6.48 6.28 6.33 4.1M
2023-09-20 6.33 6.39 6.17 6.32 6.5M
2023-09-19 6.58 6.61 6.14 6.28 11.6M
2023-09-18 6.34 6.62 6.32 6.58 4.3M
2023-09-15 6.41 6.42 6.29 6.36 3.4M
2023-09-14 6.44 6.45 6.34 6.43 2.5M
2023-09-13 6.55 6.55 6.35 6.42 2.4M
2023-09-12 6.55 6.60 6.52 6.54 2.2M
2023-09-11 6.52 6.56 6.39 6.52 2.6M
2023-09-08 6.58 6.64 6.48 6.49 3.3M
2023-09-07 6.76 6.76 6.58 6.60 3.7M
2023-09-06 6.70 6.78 6.65 6.69 4.0M
2023-09-05 6.71 6.76 6.63 6.70 3.1M
2023-09-04 6.55 6.73 6.51 6.72 4.6M
2023-09-01 6.58 6.62 6.47 6.52 4.0M
2023-08-31 6.67 6.69 6.51 6.53 5.7M
2023-08-30 6.46 6.70 6.46 6.66 6.3M
2023-08-29 6.26 6.49 6.22 6.46 6.7M
2023-08-28 6.39 6.45 6.25 6.26 6.4M
2023-08-25 6.31 6.35 6.08 6.13 4.8M
2023-08-24 6.27 6.35 6.21 6.28 5.1M
2023-08-23 6.40 6.43 6.24 6.25 5.7M
2023-08-22 6.54 6.55 6.29 6.42 7.5M
2023-08-21 6.48 6.65 6.44 6.52 3.3M
2023-08-18 6.55 6.84 6.46 6.49 5.5M
2023-08-17 6.51 6.60 6.45 6.58 5.2M
2023-08-16 6.54 6.67 6.50 6.53 5.1M
2023-08-15 6.63 6.73 6.52 6.54 5.4M
2023-08-14 6.75 6.75 6.52 6.65 4.6M
2023-08-11 6.93 7.01 6.75 6.80 7.1M
2023-08-10 6.66 6.96 6.60 6.92 6.6M
2023-08-09 6.72 6.83 6.60 6.63 3.7M
2023-08-08 6.70 6.80 6.65 6.72 2.5M
2023-08-07 6.70 6.79 6.63 6.67 4.3M
2023-08-04 6.84 6.84 6.67 6.69 3.8M
2023-08-03 6.82 6.89 6.74 6.79 3.1M
2023-08-02 6.88 6.95 6.81 6.83 1.9M
2023-08-01 6.84 6.90 6.76 6.86 3.1M
2023-07-31 7.00 7.00 6.84 6.86 5.3M
2023-07-28 7.12 7.12 6.94 6.98 4.6M
2023-07-27 7.05 7.09 7.01 7.07 3.4M
2023-07-26 7.08 7.15 6.96 7.06 6.0M
2023-07-25 7.05 7.15 6.95 7.08 6.4M
2023-07-24 6.90 7.02 6.82 6.95 4.9M
2023-07-21 6.76 6.95 6.66 6.86 7.2M
2023-07-20 6.76 6.84 6.68 6.74 4.1M
2023-07-19 6.75 6.85 6.67 6.75 5.6M
2023-07-18 6.85 6.85 6.66 6.71 7.3M
2023-07-17 6.95 6.97 6.56 6.77 15.2M
2023-07-14 7.07 7.13 6.94 7.02 6.9M
2023-07-13 7.18 7.22 7.00 7.08 9.8M
2023-07-12 7.22 7.28 7.15 7.16 4.7M
2023-07-11 7.07 7.26 7.07 7.23 6.1M
2023-07-10 7.14 7.24 7.03 7.07 9.8M
2023-07-07 6.98 7.13 6.91 7.12 10.2M
2023-07-06 6.85 6.93 6.80 6.86 4.1M
2023-07-05 6.90 6.97 6.80 6.87 8.0M
2023-07-04 6.79 7.01 6.77 6.91 9.4M
2023-07-03 6.77 6.99 6.73 6.77 12.6M
2023-06-30 6.51 6.94 6.51 6.89 16.9M
2023-06-29 6.36 6.69 6.35 6.54 19.9M
2023-06-28 6.19 6.50 6.09 6.38 24.3M
2023-06-27 5.77 6.27 5.72 6.27 20.1M
2023-06-26 5.67 5.86 5.63 5.70 6.4M
2023-06-21 5.63 5.77 5.60 5.65 6.3M
2023-06-20 5.74 5.74 5.61 5.66 4.8M
2023-06-19 5.94 5.97 5.90 5.91 5.4M
2023-06-16 5.90 6.03 5.86 5.96 8.6M
2023-06-15 5.96 5.97 5.86 5.88 5.9M
2023-06-14 6.01 6.01 5.92 5.94 6.4M
2023-06-13 5.73 6.02 5.73 6.01 17.0M
2023-06-12 5.66 5.74 5.59 5.72 10.5M
2023-06-09 5.89 5.90 5.64 5.71 15.2M
2023-06-08 6.02 6.02 5.88 5.91 8.2M
2023-06-07 6.00 6.06 5.89 6.03 15.5M
2023-06-06 6.05 6.19 6.01 6.03 21.8M
2023-06-05 7.00 7.02 6.29 6.30 33.1M
2023-06-02 7.01 7.05 6.90 6.99 5.2M
2023-06-01 7.01 7.09 6.98 6.99 4.7M
2023-05-31 7.06 7.12 6.97 7.00 3.8M
2023-05-30 7.03 7.07 6.98 7.03 3.2M
2023-05-29 7.19 7.19 7.03 7.05 3.6M
2023-05-26 7.03 7.17 6.91 7.09 5.2M
2023-05-25 7.00 7.06 6.80 7.03 5.5M
2023-05-24 6.90 7.05 6.89 6.98 4.5M
2023-05-23 6.95 7.08 6.91 6.98 5.0M
2023-05-22 6.73 7.04 6.71 6.96 7.6M
2023-05-19 6.78 6.84 6.72 6.74 3.5M
2023-05-18 6.69 6.84 6.66 6.78 5.4M
2023-05-17 6.55 6.72 6.52 6.67 6.1M
2023-05-16 6.65 6.66 6.45 6.55 12.0M
2023-05-15 6.82 7.06 6.55 6.66 12.4M
2023-05-12 6.60 6.64 6.54 6.60 2.9M
2023-05-11 6.60 6.69 6.55 6.59 3.5M
2023-05-10 6.71 6.71 6.52 6.57 6.5M
2023-05-09 6.70 6.77 6.61 6.67 5.7M
2023-05-08 6.74 6.87 6.68 6.73 4.7M
2023-05-05 6.96 6.97 6.75 6.75 7.3M
2023-05-04 6.51 7.02 6.49 6.98 11.0M
2023-04-28 6.51 6.60 6.43 6.55 7.9M
2023-04-27 6.63 6.63 6.36 6.50 12.0M
2023-04-26 6.51 6.63 6.36 6.57 13.6M
2023-04-25 6.75 6.82 6.46 6.50 17.5M
2023-04-24 7.32 7.37 7.02 7.18 5.7M
2023-04-21 7.65 7.70 7.22 7.31 10.6M
2023-04-20 7.37 7.83 7.27 7.61 15.7M
2023-04-19 7.51 7.51 7.25 7.36 7.7M
2023-04-18 7.58 7.70 7.42 7.51 9.7M
2023-04-17 6.98 7.68 6.96 7.63 17.9M
2023-04-14 7.00 7.04 6.88 6.98 3.0M
2023-04-13 7.08 7.08 6.97 7.00 4.0M
2023-04-12 7.14 7.21 7.02 7.08 3.7M
2023-04-11 7.04 7.13 6.97 7.07 3.3M
2023-04-10 7.12 7.12 6.95 7.04 5.6M
2023-04-07 7.26 7.32 7.08 7.11 4.9M
2023-04-06 7.33 7.34 7.16 7.24 4.8M
2023-04-04 7.55 7.58 7.29 7.33 6.9M
2023-04-03 7.50 7.59 7.37 7.55 4.9M
2023-03-31 7.46 7.46 7.38 7.44 3.1M
2023-03-30 7.52 7.58 7.35 7.42 4.0M
2023-03-29 7.59 7.60 7.48 7.52 4.9M
2023-03-28 7.64 7.69 7.56 7.57 3.8M
2023-03-27 7.61 7.75 7.52 7.63 5.0M
2023-03-24 7.48 7.69 7.45 7.63 6.4M
2023-03-23 7.38 7.64 7.28 7.50 8.4M
2023-03-22 7.40 7.49 7.33 7.39 4.0M
2023-03-21 7.21 7.39 7.17 7.39 3.8M
2023-03-20 7.28 7.32 7.16 7.23 3.8M
2023-03-17 7.36 7.40 7.20 7.26 3.3M
2023-03-16 7.45 7.46 7.32 7.32 4.4M
2023-03-15 7.46 7.53 7.43 7.46 3.6M
2023-03-14 7.59 7.60 7.37 7.40 6.9M
2023-03-13 7.53 7.88 7.45 7.59 10.5M
2023-03-10 7.59 7.61 7.50 7.52 5.2M
2023-03-09 7.63 7.66 7.49 7.61 7.0M
2023-03-08 7.46 7.73 7.35 7.66 11.5M
2023-03-07 7.52 7.56 7.38 7.40 8.3M
2023-03-06 7.55 7.61 7.44 7.49 5.9M
2023-03-03 7.68 7.68 7.51 7.53 6.9M
2023-03-02 7.76 7.79 7.60 7.64 6.2M
2023-03-01 7.69 7.84 7.69 7.76 6.8M
2023-02-28 7.78 7.81 7.62 7.69 5.1M
2023-02-27 7.88 7.90 7.67 7.72 7.3M
2023-02-24 7.97 7.98 7.82 7.90 6.9M
2023-02-23 8.12 8.18 7.91 7.98 16.2M
2023-02-22 8.25 8.56 8.08 8.28 21.5M
2023-02-21 8.13 8.33 8.03 8.26 12.9M
2023-02-20 7.87 8.16 7.83 8.13 12.9M
2023-02-17 7.79 7.96 7.79 7.85 10.8M
2023-02-16 8.03 8.04 7.48 7.74 16.1M
2023-02-15 8.08 8.10 7.97 8.06 8.4M
2023-02-14 7.91 8.22 7.85 8.05 13.4M
2023-02-13 7.99 8.02 7.85 7.91 10.8M
2023-02-10 7.85 8.04 7.79 7.92 17.5M
2023-02-09 7.87 7.89 7.68 7.79 20.2M
2023-02-08 7.97 8.07 7.70 7.78 23.3M
2023-02-07 7.80 8.06 7.78 7.97 23.3M
2023-02-06 7.58 8.02 7.54 7.82 34.5M
2023-02-03 7.57 7.67 7.42 7.60 36.8M
2023-02-02 7.22 7.94 7.21 7.57 55.8M
2023-02-01 7.12 7.24 7.02 7.22 23.6M
2023-01-31 6.94 7.19 6.89 7.14 30.7M
2023-01-30 6.96 6.99 6.85 6.94 27.4M
2023-01-20 6.73 6.92 6.71 6.87 23.6M
2023-01-19 6.70 6.76 6.65 6.70 17.4M
2023-01-18 6.71 6.84 6.65 6.72 19.9M
2023-01-17 6.61 6.84 6.57 6.74 30.1M
2023-01-16 6.58 6.67 6.51 6.61 22.8M
2023-01-13 6.57 6.63 6.51 6.55 25.4M
2023-01-12 6.54 6.76 6.38 6.70 45.2M
2023-01-11 6.75 6.80 6.50 6.50 38.4M
2023-01-10 6.80 6.89 6.65 6.70 46.8M
2023-01-09 6.68 6.95 6.65 6.85 80.7M
2023-01-06 8.70 8.80 7.21 7.21 116.5M
2023-01-05 8.01 8.01 7.92 8.01 59.7M
2023-01-04 7.28 7.28 7.28 7.28 6.1M
2023-01-03 6.11 6.62 6.06 6.62 23.8M