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
2026-04-30	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%
2026-03-16	47.38	47.77	0.63	1.34%	46.90	47.79	16649	7907	0.14%
2026-03-13	48.02	47.14	-0.73	-1.52%	47.11	48.17	18801	8939	0.16%
2026-03-12	48.05	47.87	-0.18	-0.37%	47.37	48.05	14402	6863	0.12%
2026-03-11	46.89	48.05	1.18	2.52%	46.70	48.55	29425	14060	0.25%
2026-03-10	46.40	46.87	0.69	1.49%	46.35	46.99	12711	5932	0.11%
2026-03-09	46.95	46.18	-1.02	-2.16%	46.17	47.06	15501	7191	0.13%
2026-03-06	46.27	47.20	0.83	1.79%	46.16	47.31	15840	7419	0.14%
2026-03-05	47.20	46.37	-0.37	-0.79%	46.21	47.25	21790	10130	0.19%
2026-03-04	47.02	46.74	-0.49	-1.04%	46.33	47.11	17290	8084	0.15%
2026-03-03	47.65	47.23	-0.42	-0.88%	47.10	48.18	23985	11431	0.21%
2026-03-02	47.20	47.65	0.00	0.00%	46.69	47.77	23655	11187	0.20%
2026-02-27	47.56	47.65	0.16	0.34%	47.21	47.68	11918	5661	0.10%
2026-02-26	48.86	47.49	-1.37	-2.80%	47.11	48.86	43705	20893	0.37%
2026-02-25	48.97	48.86	-0.12	-0.24%	48.55	49.09	16946	8281	0.15%
2026-02-24	48.92	48.98	0.67	1.39%	48.20	49.21	17120	8353	0.15%
2026-02-13	48.79	48.31	-0.48	-0.98%	48.31	48.95	12201	5931	0.10%
2026-02-12	49.50	48.79	-0.65	-1.31%	48.67	49.51	15516	7588	0.13%
2026-02-11	50.54	49.44	-1.17	-2.31%	49.44	50.75	23109	11537	0.20%
2026-02-10	50.50	50.61	0.11	0.22%	50.16	50.80	16004	8091	0.14%
2026-02-09	50.87	50.50	0.09	0.18%	50.20	50.87	18564	9366	0.16%
2026-02-06	50.85	50.41	-0.63	-1.23%	50.21	51.04	23062	11643	0.20%
2026-02-05	50.20	51.04	0.87	1.73%	50.10	51.35	45810	23345	0.39%
2026-02-04	48.99	50.17	1.05	2.14%	48.89	50.17	31632	15713	0.27%
2026-02-03	49.30	49.12	0.26	0.53%	48.37	49.47	25464	12430	0.22%
2026-02-02	48.07	48.86	0.69	1.43%	47.91	49.66	37165	18260	0.32%
2026-01-30	48.96	48.17	-0.79	-1.61%	48.17	49.46	34128	16668	0.29%
2026-01-29	48.30	48.96	0.41	0.84%	48.11	49.24	28227	13774	0.24%
2026-01-28	48.30	48.55	0.21	0.43%	47.60	48.58	38131	18322	0.33%
2026-01-27	49.17	48.34	-0.94	-1.91%	48.23	49.17	34262	16635	0.29%
2026-01-26	49.11	49.28	0.20	0.41%	48.75	49.47	33485	16477	0.29%