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
2023-12-29 15.24 15.51 15.22 15.50 1.3M
2023-12-28 14.90 15.27 14.71 15.24 1.5M
2023-12-27 14.70 14.96 14.63 14.90 1.1M
2023-12-26 15.01 15.01 14.72 14.75 1.3M
2023-12-25 15.14 15.15 14.82 14.99 1.0M
2023-12-22 15.39 15.47 14.98 15.08 1.5M
2023-12-21 15.20 15.44 14.98 15.39 1.8M
2023-12-20 15.33 15.61 15.19 15.23 1.5M
2023-12-19 15.20 15.46 15.08 15.30 1.3M
2023-12-18 15.40 15.53 15.18 15.24 1.2M
2023-12-15 15.39 15.56 15.33 15.48 1.3M
2023-12-14 15.45 15.63 15.34 15.40 1.3M
2023-12-13 15.56 15.70 15.35 15.41 2.0M
2023-12-12 15.26 15.61 15.10 15.60 2.2M
2023-12-11 14.95 15.26 14.80 15.16 2.3M
2023-12-08 15.62 15.70 14.91 14.95 4.5M
2023-12-07 15.86 16.09 15.56 15.62 3.1M
2023-12-06 15.82 16.04 15.56 15.90 3.1M
2023-12-05 16.23 16.38 15.86 15.94 4.4M
2023-12-04 16.33 16.49 16.03 16.32 6.0M
2023-12-01 16.33 16.91 16.18 16.28 10.5M
2023-11-30 15.56 17.17 15.42 16.10 11.4M
2023-11-29 15.59 15.69 15.42 15.61 2.2M
2023-11-28 15.38 15.64 15.27 15.63 2.3M
2023-11-27 15.33 15.48 15.19 15.38 2.5M
2023-11-24 15.68 15.78 15.29 15.40 2.9M
2023-11-23 15.47 15.74 15.47 15.63 2.6M
2023-11-22 15.63 15.79 15.46 15.47 2.6M
2023-11-21 15.81 15.98 15.52 15.63 3.9M
2023-11-20 15.67 15.84 15.50 15.70 3.3M
2023-11-17 15.80 15.89 15.57 15.64 5.2M
2023-11-16 15.43 16.50 15.43 15.93 9.8M
2023-11-15 15.44 15.71 15.37 15.60 4.7M
2023-11-14 15.30 15.50 15.30 15.37 3.2M
2023-11-13 15.51 15.73 15.29 15.45 3.9M
2023-11-10 15.37 15.55 15.11 15.45 4.0M
2023-11-09 15.67 15.67 15.32 15.36 6.8M
2023-11-08 15.65 15.96 15.36 15.83 10.7M
2023-11-07 15.96 15.98 15.65 15.76 12.2M
2023-11-06 15.50 16.38 15.31 16.38 20.4M
2023-11-03 15.05 16.52 14.93 16.52 16.3M
2023-11-02 14.63 15.15 14.50 15.02 4.9M
2023-11-01 14.41 14.68 14.41 14.63 1.6M
2023-10-31 14.37 14.50 14.34 14.38 1.1M
2023-10-30 14.36 14.50 14.12 14.37 1.8M
2023-10-27 14.60 14.70 14.12 14.38 1.7M
2023-10-26 14.65 14.70 14.48 14.57 1.6M
2023-10-25 14.45 14.69 14.35 14.66 1.7M
2023-10-24 13.87 14.36 13.70 14.35 2.2M
2023-10-23 14.07 14.15 13.57 13.62 1.5M
2023-10-20 14.03 14.32 13.96 14.03 1.3M
2023-10-19 14.26 14.42 14.05 14.09 1.6M
2023-10-18 14.30 14.34 14.04 14.08 1.4M
2023-10-17 14.23 14.45 14.20 14.30 1.4M
2023-10-16 14.10 14.19 13.96 14.11 1.2M
2023-10-13 14.22 14.22 14.00 14.06 1.3M
2023-10-12 14.31 14.37 14.10 14.18 1.1M
2023-10-11 14.33 14.37 14.14 14.34 1.4M
2023-10-10 14.37 14.51 14.18 14.23 1.5M
2023-10-09 14.50 14.79 14.29 14.36 3.0M
2023-09-28 14.11 14.44 14.03 14.43 2.5M
2023-09-27 13.96 14.19 13.82 14.05 2.4M
2023-09-26 14.17 14.28 13.89 13.90 3.2M
2023-09-25 14.35 14.45 14.10 14.15 2.8M
2023-09-22 14.03 14.51 14.01 14.43 3.7M
2023-09-21 13.95 14.30 13.95 14.11 2.7M
2023-09-20 14.13 14.24 13.92 13.92 2.3M
2023-09-19 13.92 14.23 13.81 14.09 3.8M
2023-09-18 13.97 14.00 13.67 13.97 5.1M
2023-09-15 14.30 14.40 13.91 14.05 9.8M
2023-09-14 14.10 15.48 14.01 14.82 12.5M
2023-09-13 14.24 14.30 13.98 14.07 5.0M
2023-09-12 14.70 14.76 14.18 14.27 10.7M
2023-09-11 16.75 16.75 15.17 15.19 13.4M
2023-09-08 15.88 16.86 15.65 16.86 6.5M
2023-09-07 15.58 15.65 15.22 15.33 3.7M
2023-09-06 15.19 15.90 15.00 15.58 4.8M
2023-09-05 15.06 15.14 14.95 14.99 1.1M
2023-09-04 14.72 15.16 14.72 15.05 2.2M
2023-09-01 14.65 14.81 14.61 14.70 1.3M
2023-08-31 14.61 14.76 14.43 14.71 1.3M
2023-08-30 14.44 14.65 14.41 14.55 1.2M
2023-08-29 13.82 14.41 13.77 14.41 1.5M
2023-08-28 14.41 14.43 13.80 13.88 1.7M
2023-08-25 13.80 14.10 13.70 13.72 1.0M
2023-08-24 14.16 14.26 13.81 13.83 1.3M
2023-08-23 14.48 14.50 14.11 14.17 1.1M
2023-08-22 14.65 14.89 14.22 14.51 1.6M
2023-08-21 14.55 14.98 14.55 14.68 1.8M
2023-08-18 14.86 15.00 14.60 14.64 1.3M
2023-08-17 14.57 14.87 14.34 14.86 0.9M
2023-08-16 14.72 14.88 14.52 14.56 0.9M
2023-08-15 14.88 15.09 14.68 14.77 1.2M
2023-08-14 14.41 14.98 14.33 14.91 1.5M
2023-08-11 15.06 15.13 14.52 14.58 1.6M
2023-08-10 14.88 15.13 14.70 15.07 1.0M
2023-08-09 14.95 14.98 14.75 14.79 0.8M
2023-08-08 15.16 15.16 14.80 14.89 0.7M
2023-08-07 15.22 15.22 14.96 15.02 1.1M
2023-08-04 15.40 15.46 15.19 15.23 1.3M
2023-08-03 15.37 15.43 15.20 15.34 0.9M
2023-08-02 15.42 15.54 15.28 15.36 1.3M
2023-08-01 15.31 15.50 15.28 15.46 1.3M
2023-07-31 15.40 15.51 15.31 15.40 1.0M
2023-07-28 15.49 15.49 15.26 15.36 1.3M
2023-07-27 15.29 15.62 15.20 15.41 1.6M
2023-07-26 15.19 15.33 15.08 15.30 1.3M
2023-07-25 15.07 15.20 14.96 15.16 1.4M
2023-07-24 14.80 15.06 14.78 14.95 1.1M
2023-07-21 14.99 15.10 14.74 14.84 1.1M
2023-07-20 15.23 15.34 14.90 14.94 1.9M
2023-07-19 15.03 15.23 14.97 15.22 1.2M
2023-07-18 14.95 15.05 14.86 15.02 0.8M
2023-07-17 14.88 15.00 14.66 14.92 1.1M
2023-07-14 14.76 14.99 14.75 14.89 1.0M
2023-07-13 14.66 14.99 14.61 14.77 1.1M
2023-07-12 14.85 14.97 14.61 14.65 0.9M
2023-07-11 14.75 14.80 14.62 14.78 0.9M
2023-07-10 14.72 14.80 14.63 14.69 0.7M
2023-07-07 14.75 14.77 14.58 14.63 0.9M
2023-07-06 14.68 14.75 14.61 14.68 0.6M
2023-07-05 14.62 14.79 14.50 14.67 0.9M
2023-07-04 14.62 14.72 14.52 14.66 0.9M
2023-07-03 14.65 14.76 14.50 14.61 1.2M
2023-06-30 14.48 14.64 14.30 14.55 1.1M
2023-06-29 14.17 14.49 14.10 14.42 1.2M
2023-06-28 14.02 14.16 13.71 14.11 0.8M
2023-06-27 13.54 14.03 13.44 14.02 1.1M
2023-06-26 14.03 14.17 13.51 13.54 1.0M
2023-06-21 14.07 14.21 13.96 13.99 0.8M
2023-06-20 14.42 14.45 14.04 14.05 1.0M
2023-06-19 14.37 14.57 14.30 14.34 1.1M
2023-06-16 14.08 14.34 14.03 14.31 1.0M
2023-06-15 14.35 14.36 14.05 14.10 0.8M
2023-06-14 14.43 14.47 14.12 14.31 1.3M
2023-06-13 14.20 14.51 14.07 14.24 1.5M
2023-06-12 13.97 14.25 13.75 14.21 1.7M
2023-06-09 14.29 14.29 13.90 13.97 1.9M
2023-06-08 14.65 14.83 14.21 14.36 2.9M
2023-06-07 14.04 14.32 13.91 14.29 1.3M
2023-06-06 14.08 14.20 13.92 14.03 0.9M
2023-06-05 14.19 14.20 14.02 14.18 1.1M
2023-06-02 13.85 14.10 13.85 14.01 0.7M
2023-06-01 13.93 13.95 13.70 13.85 1.0M
2023-05-31 14.04 14.10 13.95 14.02 0.6M
2023-05-30 13.88 14.11 13.78 14.11 0.9M
2023-05-29 14.15 14.19 13.88 13.89 0.8M
2023-05-26 14.25 14.25 13.95 14.12 0.9M
2023-05-25 14.03 14.23 13.92 14.10 0.8M
2023-05-24 14.15 14.19 13.86 14.10 1.0M
2023-05-23 14.21 14.27 14.07 14.08 0.6M
2023-05-22 14.16 14.29 14.12 14.21 0.8M
2023-05-19 14.18 14.29 14.05 14.16 0.8M
2023-05-18 14.32 14.41 14.09 14.20 0.7M
2023-05-17 14.20 14.33 14.06 14.30 0.7M
2023-05-16 14.34 14.34 14.09 14.12 0.6M
2023-05-15 14.29 14.30 13.96 14.29 0.9M
2023-05-12 14.35 14.38 14.17 14.24 0.8M
2023-05-11 14.20 14.39 14.11 14.33 1.0M
2023-05-10 14.15 14.22 13.99 14.03 1.0M
2023-05-09 14.28 14.29 14.09 14.09 1.0M
2023-05-08 14.20 14.32 14.11 14.18 1.2M
2023-05-05 13.99 14.19 13.97 14.14 1.4M
2023-05-04 13.74 14.02 13.51 14.01 1.4M
2023-04-28 13.70 13.74 13.56 13.67 1.3M
2023-04-27 13.23 13.67 13.23 13.57 1.3M
2023-04-26 12.71 13.39 12.71 13.26 1.4M
2023-04-25 13.07 13.07 12.52 12.71 1.1M
2023-04-24 12.87 13.04 12.70 12.97 0.8M
2023-04-21 13.45 13.45 12.89 12.89 0.8M
2023-04-20 13.33 13.50 13.17 13.40 0.7M
2023-04-19 13.58 13.58 13.29 13.35 0.7M
2023-04-18 13.68 13.81 13.41 13.47 0.9M
2023-04-17 13.78 13.92 13.68 13.71 0.6M
2023-04-14 13.88 13.92 13.70 13.78 0.6M
2023-04-13 13.73 13.95 13.66 13.67 0.8M
2023-04-12 13.40 13.83 13.31 13.74 1.4M
2023-04-11 13.40 13.40 13.17 13.37 0.9M
2023-04-10 13.69 13.69 13.26 13.29 1.3M
2023-04-07 13.53 13.74 13.48 13.64 1.1M
2023-04-06 13.62 13.62 13.40 13.51 1.1M
2023-04-04 13.90 14.00 13.45 13.63 1.9M
2023-04-03 14.00 14.03 13.79 13.89 1.2M
2023-03-31 13.58 13.91 13.56 13.88 0.6M
2023-03-30 13.89 13.89 13.55 13.57 0.8M
2023-03-29 13.93 14.01 13.72 13.82 0.8M
2023-03-28 13.99 14.00 13.81 13.83 1.0M
2023-03-27 14.00 14.11 13.85 13.99 1.2M
2023-03-24 14.20 14.28 13.80 13.91 1.4M
2023-03-23 14.21 14.36 14.09 14.15 0.7M
2023-03-22 14.24 14.51 14.02 14.21 1.1M
2023-03-21 13.95 14.13 13.83 14.07 0.7M
2023-03-20 13.82 13.93 13.75 13.79 0.7M
2023-03-17 13.96 14.08 13.79 13.87 0.8M
2023-03-16 14.15 14.15 13.82 13.83 1.1M
2023-03-15 14.18 14.34 14.08 14.18 1.5M
2023-03-14 14.35 14.40 14.01 14.05 2.3M
2023-03-13 14.55 14.63 14.23 14.35 1.3M
2023-03-10 14.86 14.86 14.51 14.57 0.9M
2023-03-09 14.81 14.89 14.71 14.83 0.9M
2023-03-08 14.65 14.97 14.50 14.81 1.1M
2023-03-07 14.91 15.00 14.51 14.56 1.7M
2023-03-06 15.03 15.14 14.92 14.96 1.0M
2023-03-03 15.16 15.18 14.91 15.03 1.1M
2023-03-02 15.39 15.50 15.00 15.07 2.9M
2023-03-01 15.57 15.79 15.35 15.45 2.9M
2023-02-28 15.01 16.16 15.01 15.65 4.7M
2023-02-27 15.27 15.28 14.86 14.98 1.6M
2023-02-24 14.93 15.36 14.86 15.27 2.7M
2023-02-23 15.18 15.23 14.90 15.03 1.0M
2023-02-22 14.92 15.07 14.82 15.04 1.2M
2023-02-21 15.12 15.12 14.90 14.97 1.3M
2023-02-20 14.81 14.95 14.59 14.93 1.5M
2023-02-17 14.79 15.00 14.70 14.85 1.9M
2023-02-16 15.24 15.25 14.80 14.80 3.3M
2023-02-15 15.39 15.40 15.15 15.23 3.1M
2023-02-14 15.41 15.56 15.11 15.50 4.5M
2023-02-13 15.24 15.49 15.24 15.41 4.7M
2023-02-10 15.53 15.59 15.22 15.33 6.2M
2023-02-09 16.30 16.32 15.44 15.69 12.6M
2023-02-08 17.19 17.68 16.35 16.83 18.1M
2023-02-07 14.66 16.07 14.66 16.07 2.6M
2023-02-06 16.19 16.66 14.22 14.61 6.0M
2023-02-03 15.06 15.73 14.95 15.37 3.6M
2023-02-02 14.99 15.26 14.50 15.23 4.9M
2023-02-01 14.19 15.34 13.83 14.75 4.5M
2023-01-31 13.95 13.98 13.77 13.95 0.7M
2023-01-30 13.69 13.97 13.65 13.95 1.3M
2023-01-20 13.59 13.65 12.56 13.55 1.3M
2023-01-19 13.95 14.09 13.82 13.95 0.9M
2023-01-18 13.80 13.95 13.65 13.89 0.6M
2023-01-17 13.98 13.98 13.60 13.71 0.9M
2023-01-16 13.66 13.96 13.65 13.89 0.8M
2023-01-13 13.74 13.81 13.53 13.65 0.7M
2023-01-12 13.78 13.96 13.57 13.67 0.8M
2023-01-11 14.06 14.27 13.78 13.84 1.0M
2023-01-10 14.34 14.34 14.01 14.05 0.6M
2023-01-09 14.34 14.48 14.10 14.22 1.0M
2023-01-06 14.49 14.54 14.17 14.33 0.9M
2023-01-05 14.79 14.79 14.41 14.53 0.9M
2023-01-04 14.39 14.80 14.32 14.66 1.4M
2023-01-03 13.74 14.39 13.74 14.35 1.3M