华利集团 (300979) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	31.40	30.46	-0.59	-1.90%	30.42	31.70	16879	5204	0.14%
2026-06-23	31.22	31.05	-0.17	-0.54%	31.00	32.16	19543	6138	0.17%
2026-06-22	31.25	31.22	-0.04	-0.13%	30.43	31.42	31889	9874	0.27%
2026-06-18	31.35	31.26	-0.38	-1.20%	31.18	31.75	20964	6585	0.18%
2026-06-17	31.73	31.64	-0.14	-0.44%	31.57	31.98	20071	6367	0.17%
2026-06-16	32.63	31.78	-0.96	-2.93%	31.64	32.68	38148	12183	0.33%
2026-06-15	33.50	32.74	-0.88	-2.62%	32.57	33.93	48792	16091	0.42%
2026-06-12	32.80	33.62	0.82	2.50%	32.60	33.64	51132	17048	0.44%
2026-06-11	33.00	32.80	-0.41	-1.23%	32.55	33.26	25822	8509	0.22%
2026-06-10	33.56	33.21	-0.31	-0.92%	33.06	33.75	16302	5428	0.14%
2026-06-09	33.03	33.52	0.52	1.58%	32.70	33.53	15804	5255	0.14%
2026-06-08	33.43	33.00	-0.85	-2.51%	32.95	33.88	24973	8296	0.21%
2026-06-05	33.53	33.85	0.13	0.39%	33.53	34.30	13997	4739	0.12%
2026-06-04	34.32	33.72	-0.61	-1.78%	33.61	34.48	14744	4998	0.13%
2026-06-03	34.98	34.33	-0.84	-2.39%	34.17	34.98	20315	6982	0.17%
2026-06-02	34.73	35.17	0.35	1.01%	34.58	35.48	23714	8336	0.20%
2026-06-01	34.15	34.82	0.64	1.87%	33.47	34.94	25546	8816	0.22%
2026-05-29	33.29	34.18	0.90	2.70%	33.17	34.38	32736	11105	0.28%
2026-05-28	34.21	33.28	-0.97	-2.83%	33.07	34.33	29695	9953	0.25%
2026-05-27	34.60	34.25	-0.41	-1.18%	33.79	34.75	22697	7764	0.19%
2026-05-26	35.25	34.66	-0.49	-1.39%	34.58	35.27	17845	6212	0.15%
2026-05-25	35.30	35.15	-0.08	-0.23%	34.80	35.50	17567	6174	0.15%
2026-05-22	36.87	35.23	-1.03	-2.84%	35.02	36.87	29921	10599	0.26%
2026-05-21	37.49	37.36	0.18	0.48%	37.11	38.09	25756	9688	0.22%
2026-05-20	38.03	37.18	-0.74	-1.95%	37.07	38.03	15965	5956	0.14%
2026-05-19	37.89	37.92	-0.02	-0.05%	37.60	38.06	11953	4526	0.10%
2026-05-18	38.39	37.94	-0.22	-0.58%	37.60	38.39	20102	7603	0.17%
2026-05-15	38.50	38.16	-0.25	-0.65%	37.92	38.71	20429	7797	0.18%
2026-05-14	37.95	38.41	0.48	1.27%	37.95	39.22	33740	13050	0.29%
2026-05-13	38.30	37.93	-0.36	-0.94%	37.66	38.30	20401	7735	0.17%
2026-05-12	38.66	38.29	-0.59	-1.52%	38.10	38.86	23173	8885	0.20%
2026-05-11	38.00	38.88	0.92	2.42%	37.58	39.50	69339	26743	0.59%
2026-05-08	38.11	37.96	-0.10	-0.26%	37.79	38.22	24968	9481	0.21%
2026-05-07	38.38	38.06	-0.30	-0.78%	37.90	38.49	26595	10126	0.23%
2026-05-06	38.20	38.36	0.23	0.60%	37.90	38.38	22611	8622	0.19%
2026-04-30	38.20	38.13	-0.02	-0.05%	38.00	38.38	19962	7621	0.17%
2026-04-29	39.00	38.15	-3.28	-7.92%	37.80	39.00	61416	23579	0.53%
2026-04-28	41.75	41.43	-0.26	-0.62%	41.28	42.08	13671	5688	0.12%
2026-04-27	41.80	41.69	0.04	0.10%	41.36	41.90	13157	5480	0.11%
2026-04-24	42.30	41.65	-0.81	-1.91%	41.60	42.46	22849	9562	0.20%
2026-04-23	42.50	42.46	-0.11	-0.26%	42.40	42.74	12400	5279	0.11%
2026-04-22	43.00	42.57	-0.61	-1.41%	42.48	43.18	16629	7093	0.14%
2026-04-21	43.23	43.18	0.00	0.00%	42.91	43.86	20020	8668	0.17%
2026-04-20	42.88	43.18	0.30	0.70%	42.80	43.47	14666	6333	0.13%
2026-04-17	43.30	42.88	-0.37	-0.86%	42.55	43.30	12965	5551	0.11%
2026-04-16	43.19	43.25	0.25	0.58%	42.62	43.52	18253	7860	0.16%
2026-04-15	42.70	43.00	0.51	1.20%	42.50	43.05	16137	6899	0.14%
2026-04-14	42.77	42.49	-0.17	-0.40%	42.20	42.87	18879	7997	0.16%
2026-04-13	43.01	42.66	-0.73	-1.68%	42.60	43.20	18147	7772	0.16%
2026-04-10	44.75	43.39	-0.91	-2.05%	43.00	44.78	49723	21632	0.43%
2026-04-09	45.07	44.30	-0.68	-1.51%	44.20	45.26	11795	5257	0.10%
2026-04-08	44.90	44.98	0.68	1.53%	44.52	45.07	13784	6185	0.12%
2026-04-07	44.06	44.30	0.12	0.27%	43.75	44.50	10112	4455	0.09%
2026-04-03	44.36	44.18	-0.20	-0.45%	43.80	44.65	8860	3904	0.08%
2026-04-02	44.21	44.38	-0.03	-0.07%	44.01	44.44	11237	4968	0.10%
2026-04-01	43.95	44.41	0.90	2.07%	43.75	44.69	15556	6878	0.13%
2026-03-31	43.68	43.51	-0.09	-0.21%	43.35	44.04	9941	4340	0.09%
2026-03-30	43.37	43.60	-0.04	-0.09%	42.89	43.71	12066	5232	0.10%
2026-03-27	43.20	43.64	0.30	0.69%	43.02	43.83	9129	3974	0.08%
2026-03-26	43.99	43.34	-0.58	-1.32%	43.26	44.27	9799	4285	0.08%
2026-03-25	44.02	43.92	0.19	0.43%	43.71	44.10	9407	4129	0.08%
2026-03-24	43.70	43.73	0.52	1.20%	43.42	44.19	16419	7193	0.14%
2026-03-23	44.66	43.21	-1.86	-4.13%	42.83	44.66	26134	11370	0.22%
2026-03-20	46.70	45.07	-1.46	-3.14%	44.88	46.89	34272	15682	0.29%
2026-03-19	47.00	46.53	-0.97	-2.04%	46.30	47.32	14182	6632	0.12%
2026-03-18	47.89	47.50	-0.53	-1.10%	46.91	48.29	15330	7244	0.13%
2026-03-17	47.84	48.03	0.26	0.54%	47.84	48.69	24765	11936	0.21%