哈尔斯（002615）历史行情
以下为哈尔斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.270 | 6.390 | 6.400 | 6.140 | 0.100 | 1.590% | 18.32万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.120 | 6.290 | 6.350 | 5.950 | 0.060 | 0.963% | 28.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 661.67万 | 0.41亿 | 2.196% |
| 2026-10-06 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 661.67万 | 0.41亿 | 2.196% |
| 2026-10-05 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 661.67万 | 0.41亿 | 2.196% |
| 2026-10-02 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 661.67万 | 0.41亿 | 2.196% |
| 2026-10-01 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 661.67万 | 0.41亿 | 2.196% |
| 2026-09-30 | 6.380 | 6.230 | 6.380 | 6.210 | -0.080 | -1.268% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.330 | 6.310 | 6.390 | 6.300 | -0.040 | -0.630% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.410 | 6.350 | 6.490 | 6.300 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.350 | 6.350 | 6.420 | 6.320 | -0.010 | -0.157% | 591.82万 | 0.38亿 | 1.958% |
| 2026-09-24 | 6.350 | 6.350 | 6.420 | 6.320 | -0.010 | -0.157% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.420 | 6.360 | 6.490 | 6.350 | -0.050 | -0.780% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.290 | 6.410 | 6.470 | 6.230 | 0.100 | 1.585% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.180 | 6.310 | 6.370 | 6.180 | 0.060 | 0.960% | 8.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.150 | 6.250 | 6.450 | 6.140 | 0.110 | 1.792% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.170 | 6.140 | 6.210 | 6.090 | -0.020 | -0.325% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.150 | 6.160 | 6.200 | 6.060 | -0.010 | -0.162% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.270 | 6.170 | 6.290 | 6.140 | -0.100 | -1.595% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.220 | 6.270 | 6.340 | 6.180 | 0.020 | 0.320% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.410 | 6.250 | 6.410 | 6.170 | -0.160 | -2.496% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.530 | 6.410 | 6.530 | 6.390 | -0.130 | -1.988% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.600 | 6.540 | 6.600 | 6.480 | -0.040 | -0.608% | 4.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.490 | 6.580 | 6.610 | 6.460 | 0.090 | 1.387% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.560 | 6.490 | 6.580 | 6.470 | -0.050 | -0.765% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.520 | 6.540 | 6.620 | 6.460 | -0.010 | -0.153% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.650 | 6.550 | 6.710 | 6.520 | -0.080 | -1.207% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.700 | 6.630 | 6.780 | 6.560 | -0.130 | -1.923% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.650 | 6.760 | 7.050 | 6.600 | 0.110 | 1.654% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.620 | 6.650 | 6.720 | 6.550 | 0.020 | 0.302% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.580 | 6.630 | 6.640 | 6.560 | 0.010 | 0.151% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.720 | 6.620 | 6.720 | 6.580 | -0.110 | -1.634% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.700 | 6.730 | 6.780 | 6.560 | 0.040 | 0.598% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.360 | 6.690 | 6.750 | 6.310 | 0.320 | 5.024% | 16.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.480 | 6.370 | 6.480 | 6.260 | -0.130 | -2.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.550 | 6.500 | 6.560 | 6.400 | -0.060 | -0.915% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.590 | 6.560 | 6.630 | 6.510 | 0.060 | 0.923% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.710 | 6.500 | 6.710 | 6.470 | -0.200 | -2.985% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.760 | 6.700 | 6.770 | 6.560 | -0.060 | -0.888% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.670 | 6.760 | 6.860 | 6.530 | 0.110 | 1.654% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.620 | 6.650 | 6.650 | 6.530 | 0.060 | 0.910% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.780 | 6.590 | 6.780 | 6.570 | -0.190 | -2.802% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.690 | 6.780 | 6.790 | 6.630 | 0.090 | 1.345% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.640 | 6.690 | 6.720 | 6.580 | -0.010 | -0.149% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.580 | 6.700 | 6.720 | 6.470 | 0.170 | 2.603% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.630 | 6.530 | 6.630 | 6.470 | -0.080 | -1.210% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.670 | 6.610 | 6.690 | 6.530 | -0.060 | -0.900% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.610 | 6.670 | 6.770 | 6.590 | 0.080 | 1.214% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.620 | 6.590 | 6.720 | 6.570 | -0.030 | -0.453% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.430 | 6.620 | 6.620 | 6.430 | 0.220 | 3.438% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.340 | 6.400 | 6.430 | 6.310 | 0.110 | 1.749% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.410 | 6.290 | 6.500 | 6.250 | -0.120 | -1.872% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.290 | 6.410 | 6.450 | 6.280 | 0.120 | 1.908% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.210 | 6.290 | 6.380 | 6.210 | 0.010 | 0.159% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.150 | 6.280 | 6.310 | 6.130 | 0.120 | 1.948% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.270 | 6.160 | 6.330 | 6.060 | -0.180 | -2.839% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.280 | 6.340 | 6.360 | 6.200 | 0.120 | 1.929% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.320 | 6.220 | 6.320 | 6.130 | -0.070 | -1.113% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.440 | 6.290 | 6.480 | 6.120 | -0.120 | -1.872% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.780 | 6.410 | 6.780 | 6.300 | -0.250 | -3.754% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.030 | 6.660 | 7.130 | 6.600 | -0.370 | -5.263% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.830 | 7.030 | 7.260 | 6.770 | 0.190 | 2.778% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.010 | 6.840 | 7.010 | 6.780 | -0.010 | -0.146% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.750 | 6.850 | 6.920 | 6.730 | 0.010 | 0.146% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.240 | 6.840 | 7.300 | 6.790 | -0.540 | -7.317% | 19.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.130 | 7.380 | 7.820 | 6.980 | 0.270 | 3.797% | 28.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.050 | 7.110 | 7.170 | 6.940 | 0.070 | 0.994% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.500 | 7.040 | 7.500 | 7.000 | -0.360 | -4.865% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.800 | 7.400 | 7.850 | 7.350 | -0.070 | -0.937% | 19.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.940 | 7.470 | 8.280 | 7.380 | -0.310 | -3.985% | 28.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.410 | 7.780 | 7.870 | 7.370 | 0.390 | 5.277% | 20.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.400 | 7.390 | 7.680 | 7.320 | 0.290 | 4.085% | 23.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.970 | 7.100 | 7.170 | 6.690 | 0.200 | 2.899% | 25.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.310 | 6.900 | 6.900 | 6.300 | 0.630 | 10.048% | 25.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.330 | 6.270 | 6.540 | 6.220 | -0.010 | -0.159% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.250 | 6.280 | 6.440 | 6.190 | 0.030 | 0.480% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.370 | 6.250 | 6.400 | 6.150 | -0.110 | -1.730% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.650 | 6.360 | 6.650 | 6.340 | -0.230 | -3.490% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.660 | 6.590 | 6.790 | 6.510 | -0.070 | -1.051% | 12.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.890 | 6.660 | 6.890 | 6.530 | -0.270 | -3.896% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.340 | 6.930 | 7.430 | 6.900 | -0.460 | -6.225% | 21.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.630 | 7.390 | 7.850 | 7.380 | -0.260 | -3.399% | 13.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.700 | 7.650 | 7.790 | 7.450 | 0.170 | 2.273% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.940 | 7.480 | 7.970 | 7.380 | -0.460 | -5.793% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.030 | 7.940 | 8.280 | 7.860 | -0.080 | -0.998% | 12.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.900 | 8.020 | 8.040 | 7.750 | 0.030 | 0.375% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.140 | 7.990 | 8.300 | 7.900 | -0.170 | -2.083% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.310 | 8.160 | 8.310 | 7.920 | -0.030 | -0.366% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.800 | 8.190 | 8.440 | 7.800 | 0.110 | 1.361% | 17.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.170 | 8.080 | 8.330 | 7.870 | -0.040 | -0.493% | 14.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.730 | 8.120 | 8.200 | 7.650 | 0.350 | 4.505% | 19.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.510 | 7.770 | 7.850 | 7.410 | 0.200 | 2.642% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.920 | 7.570 | 7.920 | 7.460 | -0.310 | -3.934% | 11.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.760 | 7.880 | 8.120 | 7.710 | 0.100 | 1.285% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.710 | 7.780 | 7.970 | 7.600 | 0.070 | 0.908% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.710 | 7.710 | 7.780 | 7.520 | -0.010 | -0.130% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.050 | 7.720 | 8.050 | 7.670 | -0.200 | -2.525% | 8.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.150 | 7.920 | 8.180 | 7.800 | -0.220 | -2.703% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.330 | 8.140 | 8.610 | 8.080 | -0.230 | -2.748% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.170 | 8.370 | 8.610 | 8.150 | 0.290 | 3.589% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.480 | 8.080 | 8.530 | 8.030 | -0.340 | -4.038% | 11.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.600 | 8.420 | 8.670 | 8.390 | -0.180 | -2.093% | 8.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.570 | 8.600 | 8.610 | 8.450 | 0.030 | 0.350% | 8.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.780 | 8.570 | 8.780 | 8.370 | -0.220 | -2.503% | 15.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.940 | 8.790 | 8.980 | 8.710 | -0.120 | -1.347% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.880 | 8.910 | 9.050 | 8.810 | 0.080 | 0.906% | 17.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.880 | 8.830 | 9.050 | 8.780 | 0.000 | 0.000% | 15.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.860 | 8.830 | 8.980 | 8.740 | -0.090 | -1.009% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.660 | 8.920 | 9.010 | 8.510 | 0.320 | 3.721% | 20.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.270 | 8.600 | 8.700 | 8.250 | 0.320 | 3.865% | 16.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.130 | 8.280 | 8.430 | 8.060 | 0.150 | 1.845% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.190 | 8.130 | 8.240 | 8.030 | -0.030 | -0.368% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.200 | 8.160 | 8.280 | 8.080 | -0.040 | -0.488% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.100 | 8.200 | 8.320 | 8.040 | 0.050 | 0.613% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.200 | 8.150 | 8.250 | 7.950 | -0.050 | -0.610% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.730 | 8.200 | 8.270 | 7.600 | 0.440 | 5.670% | 19.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.720 | 7.760 | 7.830 | 7.630 | -0.030 | -0.385% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.760 | 7.790 | 7.860 | 7.670 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.870 | 7.790 | 7.870 | 7.610 | -0.090 | -1.142% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.820 | 7.880 | 7.900 | 7.740 | 0.050 | 0.639% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.880 | 7.830 | 7.900 | 7.730 | -0.040 | -0.508% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.250 | 7.870 | 8.310 | 7.730 | -0.440 | -5.295% | 22.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.500 | 8.310 | 8.690 | 8.260 | -0.060 | -0.717% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.260 | 8.370 | 8.540 | 8.130 | -0.060 | -0.712% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.180 | 8.430 | 8.450 | 8.120 | 0.300 | 3.690% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.300 | 8.130 | 8.300 | 8.060 | 0.000 | 0.000% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.140 | 8.350 | 8.380 | 8.140 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.270 | 8.100 | 8.310 | 8.080 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.250 | 8.270 | 8.430 | 8.170 | 0.000 | 0.000% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.940 | 8.110 | 8.240 | 7.810 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.160 | 7.870 | 8.160 | 7.850 | 0.000 | 0.000% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.150 | 8.110 | 8.230 | 8.030 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.800 | 8.160 | 8.220 | 7.720 | 0.000 | 0.000% | 15.84万 | 0.00亿 | 0.000% |