豪尔赛（002963）历史行情

以下为豪尔赛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	19.930	19.490	19.930	18.350	-0.620	-3.083%	680.35万	1.30亿	4.556%
2026-10-08	21.290	20.110	21.350	19.660	-1.480	-6.855%	7.59万	0.00亿	0.000%
2026-10-07	22.700	21.590	22.830	21.350	-1.040	-4.596%	567.43万	1.24亿	3.800%
2026-10-06	22.700	21.590	22.830	21.350	-1.040	-4.596%	567.43万	1.24亿	3.800%
2026-10-05	22.700	21.590	22.830	21.350	-1.040	-4.596%	567.43万	1.24亿	3.800%
2026-10-02	22.700	21.590	22.830	21.350	-1.040	-4.596%	567.43万	1.24亿	3.800%
2026-10-01	22.700	21.590	22.830	21.350	-1.040	-4.596%	567.43万	1.24亿	3.800%
2026-09-30	22.700	21.590	22.830	21.350	-1.040	-4.596%	5.67万	0.00亿	0.000%
2026-09-29	22.060	22.630	23.170	21.800	0.530	2.398%	6.21万	0.00亿	0.000%
2026-09-28	23.510	22.100	23.530	21.560	-1.410	-5.997%	6.53万	0.00亿	0.000%
2026-09-27	24.000	23.510	24.150	22.880	-0.390	-1.632%	964.15万	2.27亿	6.456%
2026-09-24	24.000	23.510	24.150	22.880	-0.390	-1.632%	9.64万	0.00亿	0.000%
2026-09-23	23.710	23.900	24.250	22.700	0.360	1.529%	9.85万	0.00亿	0.000%
2026-09-22	23.330	23.540	23.980	22.890	0.920	4.067%	12.93万	0.00亿	0.000%
2026-09-21	20.640	22.620	22.620	20.560	2.060	10.019%	9.70万	0.00亿	0.000%
2026-09-18	20.310	20.560	20.680	19.920	0.660	3.317%	6.95万	0.00亿	0.000%
2026-09-17	21.000	19.900	21.040	19.900	-0.810	-3.911%	8.05万	0.00亿	0.000%
2026-09-16	18.620	20.710	20.710	18.500	1.880	9.984%	5.14万	0.00亿	0.000%
2026-09-15	19.320	18.830	19.980	18.600	-0.530	-2.738%	6.31万	0.00亿	0.000%
2026-09-14	19.860	19.360	20.100	19.360	-0.770	-3.825%	4.59万	0.00亿	0.000%
2026-09-11	20.810	20.130	20.910	19.830	-0.710	-3.407%	5.50万	0.00亿	0.000%
2026-09-10	21.290	20.840	21.330	20.670	-0.580	-2.708%	6.56万	0.00亿	0.000%
2026-09-09	21.260	21.420	21.700	20.780	-0.200	-0.925%	10.63万	0.00亿	0.000%
2026-09-08	22.150	21.620	22.580	20.130	-0.530	-2.393%	17.55万	0.00亿	0.000%
2026-09-07	20.280	22.150	22.150	20.200	2.010	9.980%	12.64万	0.00亿	0.000%
2026-09-04	19.470	20.140	21.220	19.470	0.230	1.155%	13.73万	0.00亿	0.000%
2026-09-03	20.210	19.910	20.820	19.390	-0.150	-0.748%	13.44万	0.00亿	0.000%
2026-09-02	19.780	20.060	21.670	19.340	0.360	1.827%	19.91万	0.00亿	0.000%
2026-09-01	19.340	19.700	20.320	19.240	-0.180	-0.905%	14.20万	0.00亿	0.000%
2026-08-31	18.430	19.880	20.550	18.230	0.730	3.812%	21.95万	0.00亿	0.000%
2026-08-28	20.700	19.150	20.700	19.150	-2.130	-10.009%	19.35万	0.00亿	0.000%
2026-08-27	23.200	21.280	24.580	20.790	-1.070	-4.787%	30.45万	0.00亿	0.000%
2026-08-26	21.020	22.350	22.350	21.020	2.030	9.990%	10.36万	0.00亿	0.000%
2026-08-25	18.480	20.320	20.320	18.310	1.850	10.016%	10.99万	0.00亿	0.000%
2026-08-24	17.460	18.470	18.710	17.050	1.010	5.785%	8.09万	0.00亿	0.000%
2026-08-21	17.120	17.460	17.670	16.650	0.280	1.630%	3.34万	0.00亿	0.000%
2026-08-20	17.600	17.180	17.770	17.080	0.180	1.059%	3.88万	0.00亿	0.000%
2026-08-19	18.230	17.000	18.480	17.000	-1.190	-6.542%	5.32万	0.00亿	0.000%
2026-08-18	18.480	18.190	18.890	18.110	-0.290	-1.569%	6.13万	0.00亿	0.000%
2026-08-17	17.990	18.480	18.790	17.790	0.650	3.646%	8.33万	0.00亿	0.000%
2026-08-14	18.180	17.830	18.580	17.360	-0.270	-1.492%	9.52万	0.00亿	0.000%
2026-08-13	19.090	18.100	19.100	17.940	-1.000	-5.236%	13.81万	0.00亿	0.000%
2026-08-12	19.410	19.100	21.050	18.700	-0.990	-4.928%	20.94万	0.00亿	0.000%
2026-08-11	17.940	20.090	20.090	17.920	1.830	10.022%	18.30万	0.00亿	0.000%
2026-08-10	18.480	18.260	18.780	17.360	-0.240	-1.297%	13.60万	0.00亿	0.000%
2026-08-07	20.660	18.500	21.110	17.840	-0.850	-4.393%	19.23万	0.00亿	0.000%
2026-08-06	19.340	19.350	19.350	18.520	1.760	10.006%	13.73万	0.00亿	0.000%
2026-08-05	16.800	17.590	17.590	16.500	1.600	10.006%	3.08万	0.00亿	0.000%
2026-08-04	15.430	15.990	15.990	14.620	1.450	9.972%	6.08万	0.00亿	0.000%
2026-08-03	13.920	14.540	14.540	13.380	1.320	9.985%	2.67万	0.00亿	0.000%
2026-07-31	12.340	13.220	13.220	12.340	1.200	9.983%	3.34万	0.00亿	0.000%
2026-07-30	12.700	12.020	12.980	11.790	-0.900	-6.966%	5.70万	0.00亿	0.000%
2026-07-29	11.690	12.920	13.320	11.690	-0.070	-0.539%	5.49万	0.00亿	0.000%
2026-07-28	13.410	12.990	14.150	12.970	-0.690	-5.044%	6.16万	0.00亿	0.000%
2026-07-27	13.100	13.680	13.750	12.910	0.540	4.110%	4.94万	0.00亿	0.000%
2026-07-24	13.180	13.140	13.200	12.700	-0.030	-0.228%	4.59万	0.00亿	0.000%
2026-07-23	12.670	13.170	13.500	12.670	0.380	2.971%	5.83万	0.00亿	0.000%
2026-07-22	12.660	12.790	13.430	12.520	-0.240	-1.842%	4.91万	0.00亿	0.000%
2026-07-21	13.470	13.030	13.870	12.150	-0.470	-3.481%	9.14万	0.00亿	0.000%
2026-07-20	15.000	13.500	15.330	13.500	-1.500	-10.000%	7.05万	0.00亿	0.000%
2026-07-17	16.620	15.000	16.630	15.000	-1.670	-10.018%	6.04万	0.00亿	0.000%
2026-07-16	16.980	16.670	17.390	16.360	-0.550	-3.194%	3.07万	0.00亿	0.000%
2026-07-15	17.810	17.220	18.040	17.030	-0.650	-3.637%	3.20万	0.00亿	0.000%
2026-07-14	18.290	17.870	18.500	17.360	-0.450	-2.456%	4.24万	0.00亿	0.000%
2026-07-13	19.140	18.320	20.040	18.170	-1.130	-5.810%	6.60万	0.00亿	0.000%
2026-07-10	18.580	19.450	19.900	18.130	1.170	6.400%	6.02万	0.00亿	0.000%
2026-07-09	18.910	18.280	19.330	17.100	-0.720	-3.789%	7.64万	0.00亿	0.000%
2026-07-08	18.700	19.000	19.650	18.500	0.100	0.529%	5.49万	0.00亿	0.000%
2026-07-07	18.990	18.900	19.800	18.390	-0.090	-0.474%	6.29万	0.00亿	0.000%
2026-07-06	21.100	18.990	21.380	18.990	-2.110	-10.000%	5.45万	0.00亿	0.000%
2026-07-03	20.840	21.100	21.780	20.530	0.450	2.179%	5.03万	0.00亿	0.000%
2026-07-02	21.050	20.650	21.230	20.380	-0.610	-2.869%	4.00万	0.00亿	0.000%
2026-07-01	21.480	21.260	21.720	20.510	0.200	0.950%	5.83万	0.00亿	0.000%
2026-06-30	19.870	21.060	21.400	19.870	0.350	1.690%	7.55万	0.00亿	0.000%
2026-06-29	23.330	20.710	23.330	20.710	-2.300	-9.996%	7.58万	0.00亿	0.000%
2026-06-26	23.460	23.010	24.580	22.850	0.010	0.043%	8.35万	0.00亿	0.000%
2026-06-25	22.360	23.000	23.990	22.100	0.640	2.862%	8.17万	0.00亿	0.000%
2026-06-24	21.170	22.360	22.620	21.170	0.860	4.000%	10.61万	0.00亿	0.000%
2026-06-23	23.210	21.500	23.580	21.050	0.060	0.280%	20.07万	0.00亿	0.000%
2026-06-22	19.940	21.440	21.440	19.900	1.950	10.005%	6.97万	0.00亿	0.000%
2026-06-18	18.330	19.490	20.050	18.070	1.260	6.912%	9.70万	0.00亿	0.000%
2026-06-17	18.110	18.230	18.980	17.660	-0.110	-0.600%	8.51万	0.00亿	0.000%
2026-06-16	18.180	18.340	18.580	17.710	0.030	0.164%	5.39万	0.00亿	0.000%
2026-06-15	18.940	18.310	19.140	18.130	-0.860	-4.486%	6.23万	0.00亿	0.000%
2026-06-12	18.850	19.170	19.600	18.580	0.380	2.022%	6.71万	0.00亿	0.000%
2026-06-11	18.450	18.790	19.450	18.260	0.090	0.481%	6.91万	0.00亿	0.000%
2026-06-10	18.340	18.700	19.120	17.350	0.770	4.294%	9.20万	0.00亿	0.000%
2026-06-09	17.760	17.930	18.450	17.210	0.190	1.071%	12.80万	0.00亿	0.000%
2026-06-08	16.220	17.740	17.740	15.800	1.610	9.981%	2.72万	0.00亿	0.000%
2026-06-05	16.070	16.130	17.180	16.060	-0.100	-0.616%	3.01万	0.00亿	0.000%
2026-06-04	15.940	16.230	16.680	15.560	0.050	0.309%	3.43万	0.00亿	0.000%
2026-06-03	16.580	16.180	16.670	15.930	-0.410	-2.471%	2.57万	0.00亿	0.000%
2026-06-02	16.780	16.590	16.940	16.200	-0.370	-2.182%	3.29万	0.00亿	0.000%
2026-06-01	16.740	16.960	17.200	16.500	0.220	1.314%	3.05万	0.00亿	0.000%
2026-05-29	18.000	16.740	18.000	16.620	-0.960	-5.424%	3.01万	0.00亿	0.000%
2026-05-28	17.530	17.700	17.910	17.210	0.170	0.970%	3.03万	0.00亿	0.000%
2026-05-27	17.750	17.530	18.380	17.450	-0.200	-1.128%	4.00万	0.00亿	0.000%
2026-05-26	18.850	17.730	18.850	17.400	-1.020	-5.440%	4.98万	0.00亿	0.000%
2026-05-25	19.330	18.750	19.370	18.570	-0.450	-2.344%	5.01万	0.00亿	0.000%
2026-05-22	19.370	19.200	19.770	19.010	-0.090	-0.467%	4.95万	0.00亿	0.000%
2026-05-21	20.670	19.290	21.280	19.200	-1.400	-6.767%	7.72万	0.00亿	0.000%
2026-05-20	20.550	20.690	21.100	20.310	-0.290	-1.382%	6.61万	0.00亿	0.000%
2026-05-19	20.110	20.980	21.500	19.730	1.270	6.443%	11.09万	0.00亿	0.000%
2026-05-18	19.420	19.710	20.370	19.190	0.290	1.493%	8.96万	0.00亿	0.000%
2026-05-15	18.980	19.420	19.770	18.450	0.250	1.304%	6.06万	0.00亿	0.000%
2026-05-14	18.360	19.170	19.490	18.270	0.820	4.469%	5.64万	0.00亿	0.000%
2026-05-13	18.020	18.350	18.780	17.970	0.320	1.775%	3.66万	0.00亿	0.000%
2026-05-12	17.920	18.030	18.300	17.310	0.130	0.726%	5.23万	0.00亿	0.000%
2026-05-11	18.000	17.900	18.200	17.510	0.140	0.788%	4.34万	0.00亿	0.000%
2026-05-08	17.680	17.760	18.060	17.300	0.170	0.966%	4.14万	0.00亿	0.000%
2026-05-07	17.630	17.590	17.790	17.360	-0.060	-0.340%	3.62万	0.00亿	0.000%
2026-05-06	17.330	17.650	17.730	16.800	0.550	3.216%	6.46万	0.00亿	0.000%
2026-04-30	17.420	17.100	17.790	17.060	-0.310	-1.781%	4.68万	0.00亿	0.000%
2026-04-29	16.730	17.410	17.970	16.330	0.630	3.754%	10.05万	0.00亿	0.000%
2026-04-28	15.720	16.780	16.980	15.630	1.010	6.405%	9.02万	0.00亿	0.000%
2026-04-27	14.870	15.770	15.990	14.720	1.050	7.133%	7.13万	0.00亿	0.000%
2026-04-24	14.670	14.720	15.050	14.310	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-23	15.100	14.720	15.170	14.630	-0.390	-2.581%	3.10万	0.00亿	0.000%
2026-04-22	15.330	15.110	15.460	15.000	-0.310	-2.010%	3.51万	0.00亿	0.000%
2026-04-21	15.850	15.420	15.990	14.800	-0.460	-2.897%	6.78万	0.00亿	0.000%
2026-04-20	15.990	15.880	15.990	15.020	0.080	0.506%	8.24万	0.00亿	0.000%
2026-04-17	14.790	15.800	15.980	14.530	1.010	6.829%	7.67万	0.00亿	0.000%
2026-04-16	14.230	14.790	14.910	14.120	0.550	3.862%	4.70万	0.00亿	0.000%
2026-04-15	14.560	14.240	14.680	14.200	-0.290	-1.996%	2.51万	0.00亿	0.000%
2026-04-14	14.800	14.530	14.800	14.370	-0.100	-0.684%	2.70万	0.00亿	0.000%
2026-04-13	14.390	14.630	14.880	14.160	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-10	14.730	14.380	14.900	14.200	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-09	14.980	14.650	15.180	14.500	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-08	14.950	15.050	15.130	14.700	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-07	13.830	14.380	14.560	13.610	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	14.490	13.790	14.490	13.550	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-02	14.680	14.320	14.900	14.130	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-01	15.110	14.690	15.350	14.610	0.000	0.000%	2.98万	0.00亿	0.000%