哈尔斯(002615)股票信息
| 股票代码 | 002615 |
| 股票名称 | 哈尔斯 |
| 最新价/元 | 7.91 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.51 |
| 买入/元 | 7.90 |
| 卖出/元 | 7.91 |
| 昨收/元 | 7.29 |
| 今开/元 | 7.45 |
| 最高/元 | 7.96 |
| 最低/元 | 7.29 |
| 成交量/手 | 391133.70 |
| 成交额/万 | 29905.24 |
| 股净值/元 | 14.65 |
| 市净率 | 2.41 |
| 总市值/万 | 368906.37 |
| 流通值/万 | 240433.00 |
| 换手率/% | 12.87 |
| 入市日期 | 2011-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
哈尔斯(002615)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.45 | 7.91 | 0.62 | 8.51 | 391133.70 | 29905.24 | 12.87 |
| 2024-09-27 | 7.16 | 7.29 | 0.13 | 1.82 | 235081.42 | 17012.70 | 7.73 |
| 2024-09-26 | 6.94 | 7.16 | 0.17 | 2.43 | 166591.29 | 11715.19 | 5.48 |
| 2024-09-25 | 6.99 | 6.99 | 0.00 | 0.00 | 193094.56 | 13559.61 | 6.35 |
| 2024-09-24 | 6.79 | 6.99 | 0.20 | 2.95 | 136698.53 | 9452.32 | 4.50 |
| 2024-09-23 | 6.79 | 6.79 | -0.03 | -0.44 | 65905.75 | 4475.70 | 2.17 |
| 2024-09-20 | 6.93 | 6.82 | -0.07 | -1.02 | 63553.00 | 4345.25 | 2.09 |
| 2024-09-19 | 6.82 | 6.89 | 0.08 | 1.18 | 81944.00 | 5634.76 | 2.70 |
| 2024-09-18 | 6.66 | 6.81 | 0.14 | 2.10 | 63821.50 | 4287.99 | 2.10 |
| 2024-09-13 | 6.79 | 6.67 | -0.20 | -2.91 | 101569.50 | 6883.78 | 3.34 |
| 2024-09-12 | 6.84 | 6.87 | 0.09 | 1.33 | 117294.05 | 8104.95 | 3.86 |
| 2024-09-11 | 6.76 | 6.78 | 0.05 | 0.74 | 90705.00 | 6141.45 | 2.98 |
| 2024-09-10 | 6.65 | 6.73 | 0.10 | 1.51 | 87137.00 | 5842.59 | 2.87 |
| 2024-09-09 | 6.57 | 6.63 | 0.04 | 0.61 | 70635.75 | 4651.64 | 2.32 |
| 2024-09-06 | 6.73 | 6.59 | -0.11 | -1.64 | 73613.97 | 4906.21 | 2.42 |
| 2024-09-05 | 6.69 | 6.70 | 0.04 | 0.60 | 60602.25 | 4051.70 | 1.99 |
| 2024-09-04 | 6.70 | 6.66 | -0.05 | -0.75 | 68327.50 | 4560.51 | 2.25 |
| 2024-09-03 | 6.54 | 6.71 | 0.14 | 2.13 | 120840.00 | 8055.24 | 3.98 |
| 2024-09-02 | 6.62 | 6.57 | -0.02 | -0.30 | 82581.00 | 5455.19 | 2.72 |
| 2024-08-30 | 6.47 | 6.59 | 0.15 | 2.33 | 95410.75 | 6262.26 | 3.14 |
| 2024-08-29 | 6.30 | 6.44 | 0.13 | 2.06 | 66548.35 | 4261.19 | 2.19 |
| 2024-08-28 | 6.21 | 6.31 | 0.17 | 2.77 | 111015.82 | 6976.10 | 3.65 |
| 2024-08-27 | 6.40 | 6.14 | -0.34 | -5.25 | 148147.05 | 9155.16 | 4.87 |
| 2024-08-26 | 6.39 | 6.48 | 0.12 | 1.89 | 77888.00 | 4980.36 | 2.56 |
| 2024-08-23 | 6.36 | 6.36 | -0.03 | -0.47 | 89121.00 | 5636.65 | 2.93 |
| 2024-08-22 | 6.41 | 6.39 | -0.03 | -0.47 | 79316.00 | 5110.16 | 2.61 |
| 2024-08-21 | 6.34 | 6.42 | 0.07 | 1.10 | 36625.25 | 2343.49 | 1.20 |
| 2024-08-20 | 6.44 | 6.35 | -0.06 | -0.94 | 42150.00 | 2681.84 | 1.39 |
| 2024-08-19 | 6.46 | 6.41 | -0.05 | -0.77 | 47434.50 | 3050.40 | 1.56 |
| 2024-08-16 | 6.59 | 6.46 | -0.11 | -1.67 | 68645.37 | 4478.46 | 2.26 |
| 2024-08-15 | 6.59 | 6.57 | -0.03 | -0.46 | 68160.43 | 4489.55 | 2.24 |
| 2024-08-14 | 6.57 | 6.60 | 0.02 | 0.30 | 53978.45 | 3557.59 | 1.78 |
| 2024-08-13 | 6.60 | 6.58 | 0.00 | 0.00 | 58424.00 | 3820.65 | 1.92 |
| 2024-08-12 | 6.58 | 6.58 | 0.03 | 0.46 | 94022.75 | 6199.55 | 3.09 |
| 2024-08-09 | 6.54 | 6.55 | 0.03 | 0.46 | 109174.75 | 7230.93 | 3.59 |
| 2024-08-08 | 6.44 | 6.52 | 0.09 | 1.40 | 86781.45 | 5639.89 | 2.86 |
| 2024-08-07 | 6.52 | 6.43 | -0.09 | -1.38 | 73442.00 | 4730.61 | 2.42 |
| 2024-08-06 | 6.50 | 6.52 | 0.16 | 2.52 | 87743.55 | 5680.04 | 2.89 |
| 2024-08-05 | 6.46 | 6.36 | -0.09 | -1.40 | 112764.50 | 7309.42 | 3.71 |
| 2024-08-02 | 6.55 | 6.45 | -0.12 | -1.83 | 92851.30 | 6029.74 | 3.05 |
| 2024-08-01 | 6.60 | 6.57 | -0.03 | -0.46 | 97337.80 | 6406.94 | 3.20 |
| 2024-07-31 | 6.41 | 6.60 | 0.22 | 3.45 | 129600.75 | 8441.63 | 4.26 |
| 2024-07-30 | 6.50 | 6.38 | -0.12 | -1.85 | 101122.00 | 6460.38 | 3.33 |
| 2024-07-29 | 6.65 | 6.50 | -0.18 | -2.70 | 119467.00 | 7797.36 | 3.93 |
| 2024-07-26 | 6.72 | 6.68 | 0.02 | 0.30 | 135434.80 | 9058.76 | 4.46 |
| 2024-07-25 | 6.48 | 6.66 | 0.14 | 2.15 | 157348.50 | 10449.14 | 5.18 |
| 2024-07-24 | 6.70 | 6.52 | -0.26 | -3.84 | 149511.75 | 9860.01 | 4.92 |
| 2024-07-23 | 6.75 | 6.78 | 0.01 | 0.15 | 158186.00 | 10717.28 | 5.20 |
| 2024-07-22 | 6.84 | 6.77 | 0.05 | 0.74 | 104442.00 | 7079.99 | 3.44 |
| 2024-07-19 | 6.77 | 6.72 | -0.04 | -0.59 | 87090.65 | 5875.23 | 2.87 |
| 2024-07-18 | 6.94 | 6.76 | -0.11 | -1.60 | 147178.80 | 9864.57 | 4.84 |
| 2024-07-17 | 6.98 | 6.87 | -0.11 | -1.58 | 106230.50 | 7308.74 | 3.49 |
| 2024-07-16 | 7.03 | 6.98 | 0.01 | 0.14 | 134669.00 | 9329.33 | 4.43 |
| 2024-07-15 | 7.05 | 6.97 | -0.12 | -1.69 | 236323.62 | 16608.35 | 7.77 |
| 2024-07-12 | 6.88 | 7.09 | 0.41 | 6.14 | 548124.80 | 38465.96 | 18.03 |
| 2024-07-11 | 6.68 | 6.68 | 0.61 | 10.05 | 51313.00 | 3427.71 | 1.69 |
| 2024-07-10 | 5.99 | 6.07 | 0.05 | 0.83 | 62880.00 | 3815.94 | 2.07 |
| 2024-07-09 | 5.87 | 6.02 | 0.16 | 2.73 | 78516.19 | 4681.50 | 2.58 |
| 2024-07-08 | 6.05 | 5.86 | -0.19 | -3.14 | 62846.00 | 3722.45 | 2.07 |
| 2024-07-05 | 5.98 | 6.05 | 0.08 | 1.34 | 55172.30 | 3303.07 | 1.82 |
| 2024-07-04 | 6.13 | 5.97 | -0.18 | -2.93 | 59086.25 | 3579.58 | 1.94 |
| 2024-07-03 | 6.28 | 6.15 | -0.15 | -2.38 | 71072.75 | 4392.30 | 2.34 |
| 2024-07-02 | 6.40 | 6.30 | -0.09 | -1.41 | 59428.00 | 3764.47 | 1.96 |
| 2024-07-01 | 6.20 | 6.39 | 0.19 | 3.07 | 67311.24 | 4245.76 | 2.21 |
| 2024-06-28 | 6.13 | 6.20 | 0.07 | 1.14 | 90258.50 | 5652.73 | 2.97 |
| 2024-06-27 | 6.22 | 6.13 | -0.09 | -1.45 | 68361.00 | 4210.73 | 2.25 |
| 2024-06-26 | 6.04 | 6.22 | 0.20 | 3.32 | 83803.75 | 5096.16 | 2.76 |
| 2024-06-25 | 5.92 | 6.02 | 0.15 | 2.56 | 102723.00 | 6173.76 | 3.38 |
| 2024-06-24 | 6.18 | 5.87 | -0.33 | -5.32 | 109132.00 | 6495.19 | 3.59 |
| 2024-06-21 | 6.21 | 6.20 | -0.01 | -0.16 | 42364.00 | 2634.87 | 1.39 |
| 2024-06-20 | 6.39 | 6.21 | -0.19 | -2.97 | 79276.00 | 4970.72 | 2.61 |
| 2024-06-19 | 6.40 | 6.40 | -0.01 | -0.16 | 46068.50 | 2959.24 | 1.52 |
| 2024-06-18 | 6.36 | 6.41 | 0.04 | 0.63 | 56859.50 | 3634.24 | 1.87 |
| 2024-06-17 | 6.50 | 6.37 | -0.14 | -2.15 | 67976.50 | 4371.84 | 2.24 |
| 2024-06-14 | 6.48 | 6.51 | 0.03 | 0.46 | 59897.00 | 3875.80 | 1.97 |
| 2024-06-13 | 6.50 | 6.48 | -0.02 | -0.31 | 57255.00 | 3701.64 | 1.88 |
| 2024-06-12 | 6.43 | 6.50 | 0.04 | 0.62 | 105919.76 | 6940.23 | 3.48 |
| 2024-06-11 | 6.32 | 6.46 | 0.13 | 2.05 | 88772.84 | 5617.25 | 2.92 |
| 2024-06-07 | 6.33 | 6.33 | 0.11 | 1.77 | 108154.26 | 6846.05 | 3.56 |
| 2024-06-06 | 6.56 | 6.22 | -0.31 | -4.75 | 143305.25 | 9022.73 | 4.71 |
| 2024-06-05 | 6.68 | 6.53 | -0.18 | -2.68 | 99860.79 | 6563.28 | 3.29 |
| 2024-06-04 | 6.76 | 6.71 | -0.05 | -0.74 | 78384.00 | 5281.56 | 2.58 |
| 2024-06-03 | 6.99 | 6.86 | -0.17 | -2.42 | 72834.62 | 5028.01 | 2.40 |
| 2024-05-31 | 6.93 | 7.03 | 0.09 | 1.30 | 63997.01 | 4486.51 | 2.11 |
| 2024-05-30 | 6.99 | 6.94 | -0.12 | -1.70 | 55482.00 | 3868.32 | 1.83 |
| 2024-05-29 | 7.07 | 7.06 | 0.03 | 0.43 | 93708.66 | 6577.83 | 3.08 |
| 2024-05-28 | 7.30 | 7.03 | -0.30 | -4.09 | 112364.50 | 8016.94 | 3.70 |
| 2024-05-27 | 7.19 | 7.33 | 0.20 | 2.81 | 97102.50 | 7041.81 | 3.19 |
| 2024-05-24 | 7.18 | 7.13 | -0.07 | -0.97 | 88155.00 | 6327.82 | 2.90 |
| 2024-05-23 | 7.30 | 7.20 | -0.12 | -1.64 | 95181.45 | 6914.23 | 3.13 |
| 2024-05-22 | 7.49 | 7.32 | -0.18 | -2.40 | 130353.45 | 9594.04 | 4.29 |
| 2024-05-21 | 7.70 | 7.50 | -0.30 | -3.85 | 325665.61 | 24317.48 | 10.71 |
| 2024-05-20 | 7.68 | 7.80 | 0.06 | 0.78 | 169741.00 | 13007.23 | 5.58 |
| 2024-05-17 | 7.97 | 7.74 | -0.24 | -3.01 | 197029.50 | 15240.07 | 6.48 |
| 2024-05-16 | 8.20 | 7.98 | -0.22 | -2.68 | 243275.81 | 19591.08 | 8.00 |
| 2024-05-15 | 8.05 | 8.20 | 0.09 | 1.11 | 386601.19 | 31723.40 | 12.72 |
| 2024-05-14 | 7.68 | 8.11 | 0.48 | 6.29 | 379868.87 | 30224.46 | 12.50 |
| 2024-05-13 | 7.58 | 7.63 | 0.01 | 0.13 | 282921.82 | 21825.34 | 9.31 |
| 2024-05-10 | 7.55 | 7.62 | 0.09 | 1.20 | 141136.50 | 10777.78 | 4.64 |
| 2024-05-09 | 7.40 | 7.53 | 0.13 | 1.76 | 82911.00 | 6235.00 | 2.73 |
日K线
周K线
月K线
