豪尔赛(002963)股票信息
| 股票代码 | 002963 |
| 股票名称 | 豪尔赛 |
| 最新价/元 | 11.42 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 8.56 |
| 买入/元 | 11.41 |
| 卖出/元 | 11.42 |
| 昨收/元 | 10.52 |
| 今开/元 | 10.83 |
| 最高/元 | 11.53 |
| 最低/元 | 10.53 |
| 成交量/手 | 57399.00 |
| 成交额/万 | 6357.50 |
| 股净值/元 | 95.17 |
| 市净率 | 1.12 |
| 总市值/万 | 171711.04 |
| 流通值/万 | 140459.20 |
| 换手率/% | 4.67 |
| 入市日期 | 2019-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
豪尔赛(002963)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 | 10.83 | 11.42 | 0.90 | 8.56 | 57399.00 | 6357.50 | 4.67 |
| 2024-09-27 | 10.29 | 10.52 | 0.36 | 3.54 | 36332.00 | 3776.90 | 2.95 |
| 2024-09-26 | 9.99 | 10.16 | 0.20 | 2.01 | 16592.00 | 1671.51 | 1.35 |
| 2024-09-25 | 9.90 | 9.96 | 0.10 | 1.01 | 19848.00 | 1991.08 | 1.61 |
| 2024-09-24 | 9.66 | 9.86 | 0.24 | 2.50 | 18061.00 | 1765.21 | 1.47 |
| 2024-09-23 | 9.68 | 9.62 | 0.01 | 0.10 | 12672.00 | 1215.25 | 1.03 |
| 2024-09-20 | 9.70 | 9.61 | -0.04 | -0.42 | 9344.00 | 898.10 | 0.76 |
| 2024-09-19 | 9.37 | 9.65 | 0.37 | 3.99 | 13669.00 | 1309.77 | 1.11 |
| 2024-09-18 | 9.49 | 9.28 | -0.21 | -2.21 | 10721.00 | 993.18 | 0.87 |
| 2024-09-13 | 9.69 | 9.49 | -0.20 | -2.06 | 12191.00 | 1166.61 | 0.99 |
| 2024-09-12 | 9.74 | 9.69 | -0.03 | -0.31 | 9721.00 | 946.23 | 0.79 |
| 2024-09-11 | 9.73 | 9.72 | -0.04 | -0.41 | 13715.00 | 1335.99 | 1.12 |
| 2024-09-10 | 9.66 | 9.76 | 0.16 | 1.67 | 11128.00 | 1075.61 | 0.90 |
| 2024-09-09 | 9.61 | 9.60 | 0.05 | 0.52 | 10170.00 | 974.96 | 0.83 |
| 2024-09-06 | 9.85 | 9.55 | -0.31 | -3.14 | 17697.00 | 1707.53 | 1.44 |
| 2024-09-05 | 9.62 | 9.86 | 0.24 | 2.50 | 16411.00 | 1600.76 | 1.33 |
| 2024-09-04 | 9.73 | 9.62 | -0.19 | -1.94 | 14566.00 | 1413.64 | 1.18 |
| 2024-09-03 | 9.77 | 9.81 | 0.03 | 0.31 | 13061.00 | 1279.91 | 1.06 |
| 2024-09-02 | 9.90 | 9.78 | -0.12 | -1.21 | 13484.00 | 1333.00 | 1.10 |
| 2024-08-30 | 9.85 | 9.90 | 0.13 | 1.33 | 15514.00 | 1537.35 | 1.26 |
| 2024-08-29 | 9.71 | 9.77 | 0.05 | 0.51 | 11776.00 | 1144.66 | 0.96 |
| 2024-08-28 | 9.73 | 9.72 | 0.07 | 0.73 | 12877.00 | 1253.80 | 1.05 |
| 2024-08-27 | 9.78 | 9.65 | -0.15 | -1.53 | 11938.00 | 1155.96 | 0.97 |
| 2024-08-26 | 9.48 | 9.80 | 0.31 | 3.27 | 15471.00 | 1502.21 | 1.26 |
| 2024-08-23 | 9.62 | 9.49 | -0.14 | -1.45 | 14263.00 | 1354.74 | 1.16 |
| 2024-08-22 | 9.90 | 9.63 | -0.19 | -1.94 | 13794.00 | 1341.04 | 1.12 |
| 2024-08-21 | 9.78 | 9.82 | 0.04 | 0.41 | 10395.00 | 1019.36 | 0.85 |
| 2024-08-20 | 10.01 | 9.78 | -0.21 | -2.10 | 17969.00 | 1766.78 | 1.46 |
| 2024-08-19 | 10.19 | 9.99 | -0.03 | -0.30 | 18321.00 | 1823.39 | 1.49 |
| 2024-08-16 | 10.27 | 10.02 | -0.43 | -4.12 | 31415.53 | 3192.62 | 2.55 |
| 2024-08-15 | 10.38 | 10.45 | 0.07 | 0.67 | 34025.53 | 3550.87 | 2.77 |
| 2024-08-14 | 10.32 | 10.38 | 0.06 | 0.58 | 26729.00 | 2769.14 | 2.17 |
| 2024-08-13 | 10.16 | 10.32 | 0.18 | 1.78 | 20231.00 | 2065.97 | 1.64 |
| 2024-08-12 | 10.21 | 10.14 | -0.15 | -1.46 | 20671.00 | 2086.51 | 1.68 |
| 2024-08-09 | 9.97 | 10.29 | 0.22 | 2.19 | 27699.00 | 2833.93 | 2.25 |
| 2024-08-08 | 10.10 | 10.07 | -0.13 | -1.28 | 16629.00 | 1669.36 | 1.35 |
| 2024-08-07 | 10.16 | 10.20 | 0.03 | 0.30 | 18796.00 | 1919.24 | 1.53 |
| 2024-08-06 | 10.04 | 10.17 | 0.31 | 3.14 | 22686.00 | 2284.50 | 1.84 |
| 2024-08-05 | 10.12 | 9.86 | -0.34 | -3.33 | 27513.53 | 2770.20 | 2.24 |
| 2024-08-02 | 10.41 | 10.20 | -0.33 | -3.13 | 41807.00 | 4315.68 | 3.40 |
| 2024-08-01 | 10.33 | 10.53 | 0.19 | 1.84 | 59590.03 | 6313.21 | 4.84 |
| 2024-07-31 | 10.16 | 10.34 | 0.19 | 1.87 | 35307.00 | 3619.21 | 2.87 |
| 2024-07-30 | 9.96 | 10.15 | 0.11 | 1.10 | 27878.00 | 2818.58 | 2.27 |
| 2024-07-29 | 9.99 | 10.04 | 0.09 | 0.91 | 32032.00 | 3197.53 | 2.60 |
| 2024-07-26 | 9.73 | 9.95 | 0.17 | 1.74 | 29081.00 | 2862.16 | 2.36 |
| 2024-07-25 | 9.75 | 9.78 | 0.11 | 1.14 | 32420.33 | 3154.99 | 2.64 |
| 2024-07-24 | 9.86 | 9.67 | -0.12 | -1.23 | 44251.00 | 4276.98 | 3.60 |
| 2024-07-23 | 10.05 | 9.79 | -0.44 | -4.30 | 64310.00 | 6410.59 | 5.23 |
| 2024-07-22 | 9.73 | 10.23 | 0.37 | 3.75 | 89226.60 | 9283.53 | 7.25 |
| 2024-07-19 | 9.68 | 9.86 | 0.11 | 1.13 | 46573.00 | 4549.74 | 3.79 |
| 2024-07-18 | 10.01 | 9.75 | -0.43 | -4.22 | 61384.00 | 5933.47 | 4.99 |
| 2024-07-17 | 10.23 | 10.18 | -0.10 | -0.97 | 66539.00 | 6804.61 | 5.41 |
| 2024-07-16 | 10.44 | 10.28 | -0.09 | -0.87 | 65911.00 | 6737.62 | 5.36 |
| 2024-07-15 | 10.63 | 10.37 | -0.37 | -3.45 | 117085.91 | 12324.05 | 9.52 |
| 2024-07-12 | 9.80 | 10.74 | 0.98 | 10.04 | 73806.94 | 7585.11 | 6.00 |
| 2024-07-11 | 9.57 | 9.76 | 0.38 | 4.05 | 20075.00 | 1936.30 | 1.63 |
| 2024-07-10 | 9.56 | 9.38 | -0.24 | -2.50 | 19629.91 | 1857.91 | 1.60 |
| 2024-07-09 | 9.59 | 9.62 | -0.04 | -0.41 | 38144.00 | 3637.20 | 3.10 |
| 2024-07-08 | 9.96 | 9.66 | -0.31 | -3.11 | 43797.00 | 4316.86 | 3.56 |
| 2024-07-05 | 9.70 | 9.97 | 0.19 | 1.94 | 20724.00 | 2044.22 | 1.68 |
| 2024-07-04 | 10.23 | 9.78 | -0.45 | -4.40 | 27119.00 | 2697.50 | 2.20 |
| 2024-07-03 | 10.35 | 10.23 | -0.18 | -1.73 | 17928.61 | 1841.94 | 1.46 |
| 2024-07-02 | 10.23 | 10.41 | 0.17 | 1.66 | 31593.05 | 3276.90 | 2.57 |
| 2024-07-01 | 10.29 | 10.24 | 0.01 | 0.10 | 25989.60 | 2640.79 | 2.11 |
| 2024-06-28 | 10.13 | 10.23 | 0.00 | 0.00 | 33952.00 | 3492.07 | 2.76 |
| 2024-06-27 | 10.21 | 10.23 | -0.04 | -0.39 | 40452.00 | 4162.25 | 3.29 |
| 2024-06-26 | 9.73 | 10.27 | 0.46 | 4.69 | 53030.00 | 5290.14 | 4.31 |
| 2024-06-25 | 9.88 | 9.81 | 0.08 | 0.82 | 43306.47 | 4319.91 | 3.52 |
| 2024-06-24 | 10.13 | 9.73 | -0.65 | -6.26 | 54710.00 | 5400.07 | 4.45 |
| 2024-06-21 | 10.34 | 10.38 | -0.04 | -0.38 | 49111.00 | 5065.79 | 3.99 |
| 2024-06-20 | 10.48 | 10.42 | -0.27 | -2.53 | 65421.82 | 6813.24 | 5.32 |
| 2024-06-19 | 10.80 | 10.69 | -0.20 | -1.84 | 96845.81 | 10313.41 | 7.87 |
| 2024-06-18 | 11.60 | 10.89 | 0.13 | 1.21 | 129602.82 | 14261.68 | 10.54 |
| 2024-06-17 | 9.71 | 10.76 | 0.98 | 10.02 | 30011.91 | 3202.97 | 2.44 |
| 2024-06-14 | 9.83 | 9.78 | 0.01 | 0.10 | 13383.00 | 1301.84 | 1.09 |
| 2024-06-13 | 9.90 | 9.77 | -0.08 | -0.81 | 15785.00 | 1549.68 | 1.28 |
| 2024-06-12 | 9.52 | 9.85 | 0.33 | 3.47 | 23422.00 | 2285.23 | 1.90 |
| 2024-06-11 | 9.71 | 9.52 | -0.17 | -1.75 | 27502.00 | 2603.13 | 2.24 |
| 2024-06-07 | 9.30 | 9.69 | 0.52 | 5.67 | 41286.00 | 3952.92 | 3.36 |
| 2024-06-06 | 9.99 | 9.17 | -0.87 | -8.67 | 53662.00 | 5062.30 | 4.36 |
| 2024-06-05 | 10.01 | 10.04 | 0.02 | 0.20 | 56548.00 | 5684.04 | 4.60 |
| 2024-06-04 | 9.90 | 10.02 | -0.50 | -4.75 | 90628.47 | 9064.43 | 7.37 |
| 2024-06-03 | 12.51 | 10.52 | -1.05 | -9.08 | 118642.01 | 13665.88 | 9.65 |
| 2024-05-31 | 11.28 | 11.57 | 0.22 | 1.94 | 31244.00 | 3586.44 | 2.54 |
| 2024-05-30 | 11.18 | 11.35 | 0.15 | 1.34 | 24376.00 | 2758.32 | 1.98 |
| 2024-05-29 | 11.00 | 11.20 | 0.20 | 1.82 | 21876.00 | 2448.26 | 1.78 |
| 2024-05-28 | 11.12 | 11.00 | -0.28 | -2.48 | 16590.00 | 1841.74 | 1.35 |
| 2024-05-27 | 11.18 | 11.28 | 0.12 | 1.08 | 14655.00 | 1628.97 | 1.19 |
| 2024-05-24 | 11.48 | 11.16 | -0.17 | -1.50 | 13829.00 | 1554.86 | 1.12 |
| 2024-05-23 | 11.55 | 11.33 | -0.24 | -2.07 | 12745.00 | 1454.06 | 1.04 |
| 2024-05-22 | 11.42 | 11.57 | 0.17 | 1.49 | 12751.00 | 1473.08 | 1.04 |
| 2024-05-21 | 11.50 | 11.40 | -0.15 | -1.30 | 14691.00 | 1681.95 | 1.19 |
| 2024-05-20 | 11.70 | 11.55 | -0.11 | -0.94 | 21466.00 | 2491.98 | 1.75 |
| 2024-05-17 | 11.44 | 11.66 | 0.23 | 2.01 | 23556.06 | 2717.45 | 1.92 |
| 2024-05-16 | 11.21 | 11.43 | 0.19 | 1.69 | 23485.00 | 2686.14 | 1.91 |
| 2024-05-15 | 11.17 | 11.24 | 0.06 | 0.54 | 12434.00 | 1393.64 | 1.01 |
| 2024-05-14 | 10.85 | 11.18 | 0.37 | 3.42 | 12705.00 | 1403.07 | 1.03 |
| 2024-05-13 | 11.08 | 10.81 | -0.31 | -2.79 | 16917.00 | 1830.86 | 1.38 |
| 2024-05-10 | 11.31 | 11.12 | -0.20 | -1.77 | 21360.00 | 2386.30 | 1.74 |
| 2024-05-09 | 11.11 | 11.32 | 0.20 | 1.80 | 20157.00 | 2275.95 | 1.64 |
日K线
周K线
月K线
