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
2025-09-16	53.70	53.70	-0.05	-0.09%	53.05	53.98	20035	10703	0.17%
2025-09-15	53.38	53.75	-0.22	-0.41%	52.57	54.08	26050	13920	0.22%
2025-09-12	54.54	53.97	-0.57	-1.05%	53.61	54.87	29115	15745	0.25%
2025-09-11	54.75	54.54	-0.34	-0.62%	53.92	54.91	29448	16027	0.25%
2025-09-10	55.35	54.88	-0.58	-1.05%	54.62	55.62	22286	12236	0.19%
2025-09-09	55.95	55.46	-1.09	-1.93%	54.73	56.14	42674	23679	0.37%
2025-09-08	53.95	56.55	2.62	4.86%	53.76	56.88	77972	43424	0.67%
2025-09-05	53.99	53.93	1.42	2.70%	52.86	54.50	59579	32095	0.51%
2025-09-04	51.98	52.51	0.50	0.96%	51.55	52.70	27263	14264	0.23%
2025-09-03	51.61	52.01	0.44	0.85%	51.38	52.51	25842	13429	0.22%
2025-09-02	52.54	51.57	-1.02	-1.94%	50.96	52.54	38342	19797	0.33%
2025-09-01	53.00	52.59	-0.40	-0.75%	52.40	53.47	34565	18254	0.30%
2025-08-29	52.77	52.99	0.23	0.44%	52.52	53.67	30056	15959	0.26%
2025-08-28	52.51	52.76	0.16	0.30%	52.02	53.49	40875	21574	0.35%
2025-08-27	54.14	52.60	-1.35	-2.50%	52.56	54.45	30725	16426	0.26%
2025-08-26	53.65	53.95	0.35	0.65%	53.28	54.25	29896	16117	0.26%
2025-08-25	54.37	53.60	-0.66	-1.22%	53.25	54.57	47790	25706	0.41%
2025-08-22	54.05	54.26	0.27	0.50%	53.54	54.50	28811	15580	0.25%
2025-08-21	52.64	53.99	1.36	2.58%	52.64	54.70	48566	26194	0.42%
2025-08-20	51.94	52.63	0.72	1.39%	51.50	52.69	33525	17490	0.29%
2025-08-19	51.68	51.91	0.36	0.70%	51.45	52.00	28979	15013	0.25%
2025-08-18	51.41	51.55	0.19	0.37%	51.37	51.98	37755	19517	0.32%
2025-08-15	51.24	51.36	0.08	0.16%	50.77	51.38	27184	13904	0.23%
2025-08-14	51.65	51.28	-0.38	-0.74%	50.86	51.97	36167	18610	0.31%
2025-08-13	51.78	51.66	0.02	0.04%	51.43	51.88	31580	16297	0.27%
2025-08-12	51.65	51.64	0.01	0.02%	51.48	52.45	34131	17738	0.29%
2025-08-11	51.86	51.63	-0.57	-1.09%	51.32	52.28	44177	22754	0.38%
2025-08-08	51.68	52.20	0.43	0.83%	51.42	52.62	23646	12321	0.20%
2025-08-07	52.55	51.77	-0.51	-0.98%	51.70	53.25	23996	12508	0.21%
2025-08-06	52.72	52.28	-0.37	-0.70%	52.06	52.74	18135	9483	0.16%
2025-08-05	52.41	52.65	0.20	0.38%	52.20	52.84	16822	8848	0.14%
2025-08-04	51.94	52.45	0.47	0.90%	51.58	52.88	16208	8506	0.14%
2025-08-01	52.20	51.98	-0.20	-0.38%	51.61	52.58	24990	12996	0.21%
2025-07-31	54.86	52.18	-2.70	-4.92%	52.05	54.86	39244	20850	0.34%
2025-07-30	54.96	54.88	-0.10	-0.18%	54.69	55.44	18773	10322	0.16%
2025-07-29	54.84	54.98	-0.03	-0.05%	54.21	55.39	28478	15593	0.24%
2025-07-28	57.13	55.01	-2.21	-3.86%	54.40	57.13	39846	22080	0.34%
2025-07-25	55.80	57.22	1.20	2.14%	55.61	57.48	25591	14556	0.22%
2025-07-24	56.28	56.02	-0.32	-0.57%	54.75	56.34	24990	13848	0.21%
2025-07-23	55.80	56.34	0.54	0.97%	55.61	57.76	38774	21996	0.33%
2025-07-22	54.07	55.80	1.68	3.10%	53.90	56.29	29399	16208	0.25%
2025-07-21	53.98	54.12	0.14	0.26%	53.26	54.45	20674	11164	0.18%
2025-07-18	54.09	53.98	-0.11	-0.20%	53.58	54.37	11392	6135	0.10%
2025-07-17	54.72	54.09	-0.63	-1.15%	53.81	54.79	14792	8006	0.13%
2025-07-16	54.89	54.72	-0.08	-0.15%	54.49	55.26	12315	6746	0.11%
2025-07-15	55.26	54.80	-0.29	-0.53%	54.66	55.70	15188	8370	0.13%
2025-07-14	54.54	55.09	0.55	1.01%	54.18	55.49	13129	7233	0.11%
2025-07-11	54.00	54.54	0.54	1.00%	53.79	55.25	18683	10252	0.16%
2025-07-10	53.38	54.00	0.59	1.10%	52.88	54.37	19546	10494	0.17%
2025-07-09	53.50	53.41	-0.33	-0.61%	53.30	54.59	18167	9771	0.16%
2025-07-08	52.61	53.74	0.91	1.72%	52.61	53.97	21058	11273	0.18%
2025-07-07	52.73	52.83	-0.36	-0.68%	52.53	53.65	20762	11045	0.18%
2025-07-04	53.20	53.19	-0.69	-1.28%	52.00	53.80	46920	24720	0.40%
2025-07-03	55.64	53.88	2.46	4.78%	53.20	55.70	82346	44806	0.71%
2025-07-02	51.53	51.42	-0.28	-0.54%	51.30	51.97	12143	6262	0.10%
2025-07-01	52.53	51.70	-0.87	-1.65%	51.52	52.53	19000	9859	0.16%
2025-06-30	52.00	52.57	1.04	2.02%	51.70	52.82	29473	15471	0.25%
2025-06-27	51.75	51.53	0.43	0.84%	50.73	52.30	22600	11650	0.19%
2025-06-26	52.00	51.10	-0.90	-1.73%	51.10	52.00	17964	9248	0.15%
2025-06-25	51.31	52.00	0.81	1.58%	50.83	52.18	23800	12268	0.20%
2025-06-24	50.05	51.19	1.37	2.75%	49.84	51.34	30658	15525	0.26%
2025-06-23	50.13	49.82	-0.85	-1.68%	49.36	50.23	21483	10691	0.18%
2025-06-20	50.86	50.67	-0.33	-0.65%	50.15	51.20	15732	7966	0.13%
2025-06-19	51.15	51.00	-0.33	-0.64%	50.40	51.25	20938	10632	0.18%
2025-06-18	50.88	51.33	0.28	0.55%	50.50	51.52	13554	6928	0.12%
2025-06-17	52.13	51.05	-1.04	-2.00%	50.70	52.46	31163	15934	0.27%
2025-06-16	52.21	52.09	-0.17	-0.33%	51.91	52.79	19672	10281	0.17%
2025-06-13	53.28	52.26	-1.05	-1.97%	52.13	53.60	27285	14350	0.23%
2025-06-12	53.12	53.31	-0.03	-0.06%	52.88	54.19	31662	16981	0.27%
2025-06-11	52.34	53.34	1.05	2.01%	52.16	53.51	24279	12876	0.21%
2025-06-10	51.88	52.29	0.41	0.79%	51.65	53.34	36865	19454	0.32%
2025-06-09	52.00	51.88	-0.13	-0.25%	51.24	52.27	41154	21299	0.35%