哈尔斯

sz002615 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

6.16

涨跌幅

-4.35%

成交量

10,988,000 股

成交额

68,806,008 元

换手率

2.78%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	6.44	6.16	6.48	6.15	-4.35%	10,988,000	68,806,008	2.78
2026-10-13	6.36	6.44	6.53	6.22	+0.00%	12,728,800	81,123,384	3.22
2026-10-12	6.40	6.44	6.58	6.31	+0.78%	14,529,300	93,664,360	3.68
2026-10-09	6.27	6.39	6.40	6.14	+1.59%	18,319,400	115,091,472	4.64
2026-10-08	6.12	6.29	6.35	5.95	+0.96%	28,045,100	171,476,544	7.10
2026-09-30	6.38	6.23	6.38	6.21	-1.27%	6,616,700	41,498,284	1.68
2026-09-29	6.33	6.31	6.39	6.30	-0.63%	4,644,000	29,407,076	1.18
2026-09-28	6.41	6.35	6.49	6.30	+0.00%	8,195,900	52,276,092	2.08
2026-09-24	6.35	6.35	6.42	6.32	-0.16%	5,918,200	37,608,576	1.50
2026-09-23	6.42	6.36	6.49	6.35	-0.78%	6,636,100	42,486,508	1.68
2026-09-22	6.29	6.41	6.47	6.23	+1.58%	10,986,400	69,878,200	2.78
2026-09-21	6.18	6.31	6.37	6.18	+0.96%	8,411,300	52,872,320	2.13
2026-09-18	6.15	6.25	6.45	6.14	+1.79%	8,747,700	54,962,080	2.22
2026-09-17	6.17	6.14	6.21	6.09	-0.32%	5,527,500	33,977,236	1.40
2026-09-16	6.15	6.16	6.20	6.06	-0.16%	5,847,100	35,914,348	1.48
2026-09-15	6.27	6.17	6.29	6.14	-1.59%	5,295,000	32,793,568	1.34
2026-09-14	6.22	6.27	6.34	6.18	+0.32%	5,393,300	33,833,212	1.37
2026-09-11	6.41	6.25	6.41	6.17	-2.50%	6,553,800	40,945,892	1.66
2026-09-10	6.53	6.41	6.53	6.39	-1.99%	4,663,600	30,030,780	1.18
2026-09-09	6.60	6.54	6.60	6.48	-0.61%	4,856,300	31,695,880	1.23
2026-09-08	6.49	6.58	6.61	6.46	+1.39%	5,531,300	36,117,188	1.40
2026-09-07	6.56	6.49	6.58	6.47	-0.76%	6,538,500	42,552,468	1.66
2026-09-04	6.52	6.54	6.62	6.46	-0.15%	7,455,700	48,844,096	1.89
2026-09-03	6.65	6.55	6.71	6.52	-1.21%	6,791,300	44,721,388	1.72
2026-09-02	6.70	6.63	6.78	6.56	-1.92%	8,138,600	53,877,360	2.06
2026-09-01	6.65	6.76	7.05	6.60	+1.65%	12,244,900	83,429,528	3.10
2026-08-31	6.62	6.65	6.72	6.55	+0.30%	5,848,300	38,708,948	1.48
2026-08-28	6.58	6.63	6.64	6.56	+0.15%	5,655,500	37,347,120	1.43
2026-08-27	6.72	6.62	6.72	6.58	-1.63%	6,757,300	44,715,376	1.71
2026-08-26	6.70	6.73	6.78	6.56	+0.60%	8,627,200	57,634,708	2.18

需要全历史数据与程序化访问？查看哈尔斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002615 获取全部历史日线。