豪尔赛

002963
🏛️ 中国 →
13.27
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
2021-12-31 17.12 17.35 16.96 17.24 2.0M
2021-12-30 16.67 17.13 16.65 17.12 2.7M
2021-12-29 16.73 16.95 16.53 16.67 1.3M
2021-12-28 16.73 16.85 16.70 16.73 0.9M
2021-12-27 16.68 16.92 16.53 16.72 1.1M
2021-12-24 16.90 17.36 16.59 16.69 1.7M
2021-12-23 17.06 17.11 16.81 16.81 0.9M
2021-12-22 17.25 17.36 17.02 17.12 0.8M
2021-12-21 16.99 17.32 16.91 17.24 1.0M
2021-12-20 17.18 17.18 16.90 17.06 1.3M
2021-12-17 16.95 17.14 16.71 17.07 1.1M
2021-12-16 16.93 17.01 16.81 16.94 0.7M
2021-12-15 16.90 17.11 16.84 16.90 1.2M
2021-12-14 16.81 17.39 16.70 17.00 2.1M
2021-12-13 16.70 16.95 16.60 16.80 1.3M
2021-12-10 16.28 16.75 16.14 16.72 1.6M
2021-12-09 16.22 16.36 16.18 16.33 0.7M
2021-12-08 16.15 16.27 16.14 16.21 0.4M
2021-12-07 16.40 16.40 16.08 16.17 0.5M
2021-12-06 16.36 16.43 16.02 16.02 0.7M
2021-12-03 16.17 16.38 16.17 16.36 0.5M
2021-12-02 16.33 16.38 16.14 16.17 0.5M
2021-12-01 16.00 16.35 15.94 16.34 0.8M
2021-11-30 15.95 16.17 15.86 16.01 0.6M
2021-11-29 15.94 15.99 15.80 15.84 0.6M
2021-11-26 16.36 16.36 16.01 16.06 0.9M
2021-11-25 16.21 16.48 16.16 16.37 0.9M
2021-11-24 16.07 16.28 16.06 16.20 0.6M
2021-11-23 16.10 16.16 16.00 16.15 0.6M
2021-11-22 16.16 16.16 15.96 16.06 0.7M
2021-11-19 16.20 16.28 15.99 16.16 1.1M
2021-11-18 16.25 16.34 16.02 16.20 1.5M
2021-11-17 15.97 16.18 15.72 16.10 1.4M
2021-11-16 16.04 16.44 15.96 16.02 2.0M
2021-11-15 15.56 15.95 15.56 15.91 0.8M
2021-11-12 15.61 15.68 15.51 15.64 0.5M
2021-11-11 15.47 15.67 15.45 15.63 0.7M
2021-11-10 15.37 15.49 15.27 15.47 0.4M
2021-11-09 15.27 15.41 15.26 15.40 0.4M
2021-11-08 15.25 15.33 15.17 15.27 0.4M
2021-11-05 15.30 15.37 15.18 15.22 0.4M
2021-11-04 15.15 15.41 15.10 15.32 0.6M
2021-11-03 14.94 15.16 14.92 15.16 0.3M
2021-11-02 15.25 15.28 14.91 14.94 0.6M
2021-11-01 15.09 15.26 15.00 15.21 0.5M
2021-10-29 14.81 15.12 14.81 15.10 0.6M
2021-10-28 14.82 14.95 14.74 14.77 0.6M
2021-10-27 15.25 15.33 14.78 14.83 1.0M
2021-10-26 15.43 15.50 15.15 15.21 0.9M
2021-10-25 15.30 15.53 15.25 15.43 0.5M
2021-10-22 15.66 15.68 15.33 15.35 0.7M
2021-10-21 15.55 15.68 15.53 15.63 0.6M
2021-10-20 16.25 16.25 15.51 15.54 1.8M
2021-10-19 16.37 16.37 16.25 16.26 0.5M
2021-10-18 16.33 16.43 16.02 16.41 0.4M
2021-10-15 16.36 16.41 16.21 16.30 0.5M
2021-10-14 16.42 16.42 16.26 16.34 0.4M
2021-10-13 16.45 16.47 16.29 16.40 0.3M
2021-10-12 16.62 16.73 16.25 16.44 0.7M
2021-10-11 16.64 16.73 16.44 16.62 0.6M
2021-10-08 16.44 16.72 16.21 16.68 0.7M
2021-09-30 16.15 16.45 16.15 16.30 0.7M
2021-09-29 16.60 16.75 16.14 16.14 1.1M
2021-09-28 16.79 16.83 16.40 16.68 1.1M
2021-09-27 18.20 18.30 16.70 16.80 3.4M
2021-09-24 18.24 18.42 18.02 18.31 1.7M
2021-09-23 18.00 18.30 17.82 18.24 1.7M
2021-09-22 17.89 18.25 17.57 18.12 2.3M
2021-09-17 18.22 18.89 17.75 17.80 4.4M
2021-09-16 17.57 18.40 17.46 18.14 3.6M
2021-09-15 17.40 17.67 17.26 17.59 0.9M
2021-09-14 17.72 17.80 17.36 17.39 1.3M
2021-09-13 17.88 17.90 17.55 17.74 1.6M
2021-09-10 17.55 17.73 17.35 17.73 1.6M
2021-09-09 17.39 17.82 17.39 17.53 1.6M
2021-09-08 17.14 17.56 17.14 17.48 1.3M
2021-09-07 17.13 17.23 17.08 17.23 0.9M
2021-09-06 16.97 17.23 16.85 17.20 1.1M
2021-09-03 17.08 17.13 16.92 16.97 0.9M
2021-09-02 17.19 17.19 16.90 17.07 1.0M
2021-09-01 17.15 17.28 16.95 17.18 1.1M
2021-08-31 17.13 17.35 17.00 17.12 1.0M
2021-08-30 17.40 17.50 17.04 17.13 1.1M
2021-08-27 17.50 17.54 17.18 17.32 1.2M
2021-08-26 17.40 17.71 17.28 17.56 1.6M
2021-08-25 17.25 17.46 17.10 17.40 1.2M
2021-08-24 17.12 17.49 17.11 17.16 1.1M
2021-08-23 16.76 17.28 16.63 17.25 1.6M
2021-08-20 17.25 17.25 16.53 16.78 1.9M
2021-08-19 17.26 17.49 17.25 17.33 1.2M
2021-08-18 17.06 17.58 16.99 17.44 2.2M
2021-08-17 17.50 17.76 17.01 17.08 2.0M
2021-08-16 17.55 17.71 17.23 17.65 1.8M
2021-08-13 17.65 18.08 17.42 17.46 3.5M
2021-08-12 17.40 17.62 17.23 17.61 1.7M
2021-08-11 17.20 17.44 17.08 17.38 2.0M
2021-08-10 17.04 17.37 16.94 17.19 2.3M
2021-08-09 16.76 17.05 16.61 17.04 1.5M
2021-08-06 17.03 17.14 16.72 16.86 1.5M
2021-08-05 16.71 17.10 16.71 16.94 1.9M
2021-08-04 16.61 16.86 16.58 16.73 1.4M
2021-08-03 16.67 17.05 16.53 16.60 2.0M
2021-08-02 16.28 16.77 16.21 16.72 1.8M
2021-07-30 16.41 16.59 16.26 16.36 1.5M
2021-07-29 16.03 16.48 16.03 16.38 1.7M
2021-07-28 16.57 16.66 15.76 16.01 2.3M
2021-07-27 17.25 17.44 16.66 16.67 2.3M
2021-07-26 17.46 17.98 17.10 17.10 3.0M
2021-07-23 17.20 17.77 17.02 17.46 3.5M
2021-07-22 16.81 17.35 16.72 17.16 2.4M
2021-07-21 16.69 16.82 16.65 16.81 1.3M
2021-07-20 16.88 16.89 16.56 16.68 1.9M
2021-07-19 17.20 17.27 16.85 17.04 2.2M
2021-07-16 16.75 17.37 16.66 17.19 3.3M
2021-07-15 16.50 16.85 16.41 16.75 2.2M
2021-07-14 16.68 16.68 16.41 16.48 1.8M
2021-07-13 16.30 16.87 16.13 16.78 3.0M
2021-07-12 16.58 16.58 16.18 16.26 1.9M
2021-07-09 15.97 16.12 15.90 16.08 1.1M
2021-07-08 16.22 16.27 15.91 15.97 1.4M
2021-07-07 15.84 16.25 15.76 16.16 1.9M
2021-07-06 15.84 16.08 15.69 15.81 1.7M
2021-07-05 15.75 15.77 15.60 15.71 1.0M
2021-07-02 15.85 16.09 15.64 15.70 1.3M
2021-07-01 15.84 16.19 15.78 15.93 1.8M
2021-06-30 15.94 16.16 15.83 15.83 1.3M
2021-06-29 16.42 16.43 15.97 16.03 2.0M
2021-06-28 15.78 16.46 15.68 16.41 3.5M
2021-06-25 15.58 15.94 15.48 15.76 2.2M
2021-06-24 15.53 15.71 15.53 15.57 1.2M
2021-06-23 15.60 15.62 15.48 15.55 0.9M
2021-06-22 15.42 15.66 15.37 15.53 0.7M
2021-06-21 15.40 15.50 15.31 15.43 0.5M
2021-06-18 15.50 15.50 15.34 15.39 0.4M
2021-06-17 15.32 15.51 15.29 15.41 0.4M
2021-06-16 15.51 15.57 15.21 15.32 0.5M
2021-06-15 15.57 15.69 15.33 15.42 0.9M
2021-06-11 15.70 15.75 15.58 15.58 0.7M
2021-06-10 15.76 15.76 15.68 15.69 0.7M
2021-06-09 15.70 15.78 15.66 15.76 0.6M
2021-06-08 15.76 15.86 15.62 15.71 0.6M
2021-06-07 15.73 15.75 15.67 15.72 0.7M
2021-06-04 15.89 15.89 15.73 15.75 0.5M
2021-06-03 15.70 15.94 15.70 15.77 0.8M
2021-06-02 15.86 15.86 15.68 15.70 0.8M
2021-06-01 15.79 16.10 15.78 15.82 1.5M
2021-05-31 15.50 15.70 15.44 15.68 0.5M
2021-05-28 15.70 15.79 15.48 15.49 0.5M
2021-05-27 15.60 15.74 15.55 15.70 0.5M
2021-05-26 15.40 15.70 15.30 15.59 0.6M
2021-05-25 15.34 15.40 15.23 15.39 0.5M
2021-05-24 15.26 15.35 15.17 15.29 0.4M
2021-05-21 15.30 15.37 15.26 15.26 0.5M
2021-05-20 15.50 15.50 15.29 15.30 0.5M
2021-05-19 15.47 15.55 15.41 15.46 0.4M
2021-05-18 15.47 15.55 15.36 15.47 0.3M
2021-05-17 15.64 15.65 15.45 15.45 0.4M
2021-05-14 15.56 15.89 15.50 15.63 0.7M
2021-05-13 15.48 15.95 15.35 15.58 0.5M
2021-05-12 15.48 15.55 15.30 15.55 0.5M
2021-05-11 15.31 15.49 15.27 15.48 0.5M
2021-05-10 15.49 15.58 15.29 15.31 0.5M
2021-05-07 15.60 15.63 15.30 15.49 0.4M
2021-05-06 15.33 15.80 15.33 15.60 0.5M
2021-04-30 15.74 15.80 15.25 15.33 0.7M
2021-04-29 15.81 15.96 15.76 15.76 0.5M
2021-04-28 15.75 15.96 15.65 15.81 0.5M
2021-04-27 16.30 16.35 15.72 15.75 0.9M
2021-04-26 16.50 16.50 16.26 16.27 0.4M
2021-04-23 16.80 16.81 16.36 16.38 0.6M
2021-04-22 16.99 16.99 16.60 16.81 0.5M
2021-04-21 16.86 17.00 16.65 16.84 0.5M
2021-04-20 16.93 17.11 16.83 16.86 0.6M
2021-04-19 16.92 17.10 16.86 17.00 0.9M
2021-04-16 16.86 17.05 16.71 16.97 0.7M
2021-04-15 16.73 17.14 16.65 16.75 0.6M
2021-04-14 16.50 16.85 16.30 16.84 0.8M
2021-04-13 16.66 16.77 16.33 16.41 0.7M
2021-04-12 16.95 17.24 16.71 16.71 0.5M
2021-04-09 16.85 17.06 16.75 16.89 0.6M
2021-04-08 16.96 17.15 16.83 16.85 0.9M
2021-04-07 17.06 17.22 16.84 17.10 1.1M
2021-04-06 17.32 17.45 17.04 17.19 1.2M
2021-04-02 17.08 17.72 16.81 17.45 2.1M
2021-04-01 16.82 17.26 16.67 17.00 1.4M
2021-03-31 16.22 16.94 16.08 16.82 1.8M
2021-03-30 16.33 16.33 16.00 16.22 0.8M
2021-03-29 16.26 16.35 16.18 16.27 0.5M
2021-03-26 16.13 16.34 16.09 16.26 0.5M
2021-03-25 16.19 16.42 16.09 16.10 0.4M
2021-03-24 16.20 16.43 16.20 16.24 0.4M
2021-03-23 16.59 16.59 16.27 16.30 0.7M
2021-03-22 16.01 16.55 16.01 16.50 1.5M
2021-03-19 15.75 16.17 15.70 16.06 1.4M
2021-03-18 15.86 15.91 15.77 15.82 0.6M
2021-03-17 15.92 15.97 15.77 15.89 0.7M
2021-03-16 15.73 15.93 15.73 15.87 0.7M
2021-03-15 15.73 16.07 15.73 15.82 0.5M
2021-03-12 15.66 15.97 15.56 15.88 0.5M
2021-03-11 15.58 15.90 15.51 15.85 0.5M
2021-03-10 15.66 15.87 15.51 15.55 0.6M
2021-03-09 16.27 16.27 15.51 15.71 0.7M
2021-03-08 16.19 16.42 16.09 16.14 0.7M
2021-03-05 15.98 16.25 15.98 16.17 0.5M
2021-03-04 16.20 16.28 15.98 16.11 0.7M
2021-03-03 16.13 16.30 16.00 16.19 0.8M
2021-03-02 16.33 16.45 16.02 16.12 1.2M
2021-03-01 15.88 17.45 15.87 16.50 2.3M
2021-02-26 15.68 15.89 15.54 15.86 0.7M
2021-02-25 15.85 15.91 15.57 15.83 0.8M
2021-02-24 15.78 15.87 15.64 15.80 0.8M
2021-02-23 15.89 15.98 15.61 15.79 1.1M
2021-02-22 15.66 16.15 15.62 15.95 1.9M
2021-02-19 15.37 15.69 15.17 15.66 1.8M
2021-02-18 14.89 15.45 14.88 15.37 1.2M
2021-02-10 14.78 14.89 14.72 14.82 0.7M
2021-02-09 14.83 14.83 14.63 14.74 0.8M
2021-02-08 14.95 14.96 14.60 14.86 0.8M
2021-02-05 14.90 15.08 14.67 14.96 0.8M
2021-02-04 15.30 15.48 14.72 14.80 0.9M
2021-02-03 15.95 16.00 15.33 15.35 0.6M
2021-02-02 16.10 16.17 15.80 15.89 0.4M
2021-02-01 15.86 16.09 15.74 16.05 0.4M
2021-01-29 16.49 16.75 15.80 15.87 0.7M
2021-01-28 16.96 16.96 16.37 16.39 0.5M
2021-01-27 16.70 17.10 16.64 16.83 0.5M
2021-01-26 16.65 16.90 16.56 16.66 0.4M
2021-01-25 17.30 17.30 16.53 16.58 0.5M
2021-01-22 17.61 17.61 17.02 17.29 0.5M
2021-01-21 17.78 17.78 17.47 17.52 0.5M
2021-01-20 17.85 17.85 17.41 17.58 0.4M
2021-01-19 17.44 17.90 17.34 17.72 0.9M
2021-01-18 17.42 17.57 17.25 17.45 0.6M
2021-01-15 16.98 17.47 16.98 17.44 0.6M
2021-01-14 16.93 17.30 16.66 17.11 0.7M
2021-01-13 16.85 16.88 16.52 16.82 0.6M
2021-01-12 16.76 16.76 16.36 16.75 0.6M
2021-01-11 17.00 17.18 16.30 16.35 0.6M
2021-01-08 17.26 17.26 16.57 16.97 0.6M
2021-01-07 18.00 18.00 16.88 16.97 0.9M
2021-01-06 18.32 18.32 17.90 17.91 0.4M
2021-01-05 18.21 18.30 18.05 18.18 0.5M
2021-01-04 18.24 18.29 18.08 18.21 0.6M