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
2025-10-31	56.40	59.15	2.39	4.21%	56.40	61.58	69485	41225	0.60%
2025-10-30	54.77	56.76	1.52	2.75%	54.04	57.33	42076	23794	0.36%
2025-10-29	55.54	55.24	-0.03	-0.05%	53.93	55.54	18521	10142	0.16%
2025-10-28	55.93	55.27	-0.49	-0.88%	54.92	56.00	19280	10662	0.17%
2025-10-27	55.75	55.76	1.02	1.86%	55.11	56.28	25874	14449	0.22%
2025-10-24	55.05	54.74	-0.11	-0.20%	54.55	55.75	21389	11755	0.18%
2025-10-23	53.49	54.85	1.36	2.54%	53.25	55.50	41241	22519	0.35%
2025-10-22	51.70	53.49	1.36	2.61%	51.60	53.91	31740	16848	0.27%
2025-10-21	50.87	52.13	1.26	2.48%	50.42	52.19	24409	12555	0.21%
2025-10-20	50.26	50.87	0.79	1.58%	49.97	51.13	15219	7709	0.13%
2025-10-17	50.87	50.08	-0.90	-1.77%	50.08	51.15	17631	8901	0.15%
2025-10-16	52.08	50.98	-1.14	-2.19%	50.80	52.08	23412	12025	0.20%
2025-10-15	52.78	52.12	-0.78	-1.47%	51.60	53.04	25964	13533	0.22%
2025-10-14	52.50	52.90	0.50	0.95%	51.80	53.15	22945	12039	0.20%
2025-10-13	51.30	52.40	-1.14	-2.13%	51.30	52.76	16457	8606	0.14%
2025-10-10	52.98	53.54	0.47	0.89%	52.96	54.49	21825	11742	0.19%
2025-10-09	53.02	53.07	0.05	0.09%	52.73	53.71	19304	10235	0.17%
2025-09-30	53.50	53.02	-0.67	-1.25%	52.97	53.96	19858	10613	0.17%
2025-09-29	53.51	53.69	0.02	0.04%	52.71	53.76	21872	11621	0.19%
2025-09-26	54.40	53.67	-0.84	-1.54%	53.64	54.40	15968	8595	0.14%
2025-09-25	54.44	54.51	-0.07	-0.13%	53.90	54.95	18717	10186	0.16%
2025-09-24	55.27	54.58	-0.96	-1.73%	54.16	55.51	28017	15270	0.24%
2025-09-23	54.90	55.54	0.62	1.13%	54.09	55.54	23022	12603	0.20%
2025-09-22	55.30	54.92	-0.98	-1.75%	54.26	56.30	29113	15982	0.25%
2025-09-19	53.37	55.90	2.50	4.68%	53.30	56.66	44508	24464	0.38%
2025-09-18	54.58	53.40	-1.26	-2.31%	52.65	54.58	32678	17455	0.28%
2025-09-17	52.96	54.66	1.96	3.72%	52.76	54.66	37553	20220	0.32%
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%