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
2025-12-16	58.60	55.73	-2.88	-4.91%	55.73	58.71	23539	13338	0.20%
2025-12-15	59.56	58.61	-1.20	-2.01%	58.21	61.26	32901	19502	0.28%
2025-12-12	58.09	59.81	1.83	3.16%	57.61	60.70	33805	20021	0.29%
2025-12-11	58.48	57.98	-0.29	-0.50%	57.69	58.85	13071	7603	0.11%
2025-12-10	56.90	58.27	0.72	1.25%	56.90	58.55	18724	10858	0.16%
2025-12-09	57.93	57.55	-0.25	-0.43%	56.90	58.30	20360	11696	0.17%
2025-12-08	58.30	57.80	-1.07	-1.82%	57.20	58.79	22002	12740	0.19%
2025-12-05	62.60	58.87	-3.82	-6.09%	56.84	63.23	71173	41693	0.61%
2025-12-04	63.59	62.69	-0.61	-0.96%	62.00	63.84	17097	10715	0.15%
2025-12-03	61.99	63.30	1.30	2.10%	61.99	64.36	20985	13263	0.18%
2025-12-02	62.85	62.00	-1.20	-1.90%	61.88	63.74	14568	9108	0.12%
2025-12-01	61.18	63.20	2.10	3.44%	60.60	63.80	28781	18097	0.25%
2025-11-28	61.35	61.10	-0.09	-0.15%	60.20	61.70	22975	14024	0.20%
2025-11-27	60.18	61.19	1.16	1.93%	59.40	61.52	21365	13006	0.18%
2025-11-26	58.59	60.03	1.38	2.35%	58.58	60.68	20755	12456	0.18%
2025-11-25	59.40	58.65	-0.74	-1.25%	58.19	59.61	17820	10444	0.15%
2025-11-24	58.78	59.39	0.63	1.07%	58.50	59.65	15820	9350	0.14%
2025-11-21	59.50	58.76	-0.06	-0.10%	58.50	60.00	23603	13955	0.20%
2025-11-20	59.01	58.82	0.02	0.03%	58.40	59.48	11454	6762	0.10%
2025-11-19	59.60	58.80	-0.84	-1.41%	58.68	60.12	11769	6955	0.10%
2025-11-18	60.20	59.64	-0.61	-1.01%	58.72	60.42	14281	8489	0.12%
2025-11-17	60.20	60.25	0.44	0.74%	58.41	61.03	23547	14077	0.20%
2025-11-14	60.87	59.81	-0.56	-0.93%	59.81	61.94	18330	11153	0.16%
2025-11-13	59.72	60.37	0.80	1.34%	59.10	61.23	19664	11805	0.17%
2025-11-12	58.61	59.57	0.98	1.67%	58.38	61.08	24108	14446	0.21%
2025-11-11	60.37	58.59	-2.26	-3.71%	58.17	60.37	24743	14567	0.21%
2025-11-10	58.19	60.85	2.63	4.52%	57.89	60.85	21281	12683	0.18%
2025-11-07	58.65	58.22	-0.60	-1.02%	58.18	59.29	14209	8320	0.12%
2025-11-06	58.25	58.82	0.57	0.98%	58.20	59.15	15687	9217	0.13%
2025-11-05	59.59	58.25	-1.31	-2.20%	57.93	59.80	21078	12312	0.18%
2025-11-04	58.87	59.56	0.25	0.42%	57.86	60.20	35126	20731	0.30%
2025-11-03	59.12	59.31	0.16	0.27%	58.20	59.81	30008	17618	0.26%
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%