华立科技 (301011) - 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	28.33	28.83	0.83	2.96%	27.88	28.95	57636	16393	4.15%
2025-09-15	27.80	28.00	0.05	0.18%	27.70	28.28	36759	10300	2.64%
2025-09-12	27.94	27.95	-0.33	-1.17%	27.54	28.13	52267	14557	3.76%
2025-09-11	27.86	28.28	0.58	2.09%	27.30	28.73	52390	14586	3.77%
2025-09-10	27.66	27.70	0.16	0.58%	27.50	28.30	33170	9229	2.39%
2025-09-09	28.00	27.54	-0.52	-1.85%	27.21	28.16	34125	9427	2.45%
2025-09-08	27.92	28.06	-0.04	-0.14%	27.66	28.25	31942	8941	2.30%
2025-09-05	27.65	28.10	0.45	1.63%	27.28	28.19	33891	9431	2.44%
2025-09-04	27.81	27.65	-0.11	-0.40%	27.09	28.34	39119	10883	2.81%
2025-09-03	28.94	27.76	-1.12	-3.88%	27.64	29.14	44373	12556	3.19%
2025-09-02	29.93	28.88	-1.17	-3.89%	28.55	30.01	51161	14847	3.68%
2025-09-01	30.07	30.05	-0.07	-0.23%	29.60	30.74	55117	16552	3.96%
2025-08-29	30.95	30.12	-0.54	-1.76%	30.09	31.03	67109	20463	4.83%
2025-08-28	31.63	30.66	-1.19	-3.74%	29.62	32.83	108436	33497	7.80%
2025-08-27	31.10	31.85	0.86	2.78%	30.80	32.99	100837	32263	7.29%
2025-08-26	30.80	30.99	0.03	0.10%	30.20	31.69	62907	19563	4.55%
2025-08-25	31.83	30.96	-0.82	-2.58%	30.54	32.00	87759	27171	6.35%
2025-08-22	31.47	31.78	0.00	0.00%	31.11	31.96	65627	20615	4.75%
2025-08-21	32.42	31.78	-0.44	-1.37%	31.52	32.57	86841	27655	6.28%
2025-08-20	31.00	32.22	1.23	3.97%	30.76	32.55	121077	38685	8.75%
2025-08-19	29.55	30.99	1.40	4.73%	29.26	31.83	127251	39279	9.20%
2025-08-18	29.51	29.59	0.13	0.44%	29.21	30.23	91588	27140	6.62%
2025-08-15	28.12	29.46	1.46	5.21%	28.11	30.31	120761	35464	8.73%
2025-08-14	27.34	28.00	0.66	2.41%	27.31	28.75	79034	22149	5.71%
2025-08-13	27.69	27.34	-0.18	-0.65%	27.25	27.70	28532	7810	2.06%
2025-08-12	27.53	27.52	-0.13	-0.47%	27.32	27.74	19773	5439	1.43%
2025-08-11	27.52	27.65	0.09	0.33%	27.46	27.80	24297	6714	1.76%
2025-08-08	28.29	27.56	-0.84	-2.96%	27.54	28.29	41001	11371	2.96%
2025-08-07	27.88	28.40	0.48	1.72%	27.70	28.58	68557	19395	4.96%
2025-08-06	27.30	27.92	0.71	2.61%	27.28	27.98	62143	17224	4.49%
2025-08-05	27.22	27.21	-0.01	-0.04%	27.05	27.36	19124	5194	1.38%
2025-08-04	27.00	27.22	0.13	0.48%	26.76	27.27	16429	4455	1.19%
2025-08-01	27.00	27.09	0.00	0.00%	26.85	27.21	22269	6020	1.61%
2025-07-31	27.32	27.09	-0.38	-1.38%	27.03	27.49	29453	8017	2.13%
2025-07-30	27.60	27.47	-0.21	-0.76%	27.31	27.78	26710	7350	1.93%
2025-07-29	27.50	27.68	0.17	0.62%	27.09	27.78	29090	7988	2.10%
2025-07-28	27.30	27.51	0.15	0.55%	27.30	27.59	18828	5172	1.36%
2025-07-25	27.55	27.36	-0.19	-0.69%	27.31	27.74	28602	7860	2.07%
2025-07-24	27.41	27.55	0.12	0.44%	27.41	27.73	20254	5571	1.46%
2025-07-23	27.47	27.43	-0.18	-0.65%	27.38	27.71	21184	5819	1.53%
2025-07-22	27.78	27.61	-0.27	-0.97%	27.50	27.88	27622	7633	2.00%
2025-07-21	28.09	27.88	-0.21	-0.75%	27.68	28.26	37304	10418	2.70%
2025-07-18	28.39	28.09	-0.31	-1.09%	27.98	28.45	27712	7796	2.00%
2025-07-17	28.19	28.40	0.00	0.00%	28.04	28.48	39465	11147	2.85%
2025-07-16	27.63	28.40	1.04	3.80%	27.52	28.68	82160	23257	5.94%
2025-07-15	27.33	27.36	-0.15	-0.55%	27.00	27.59	29005	7897	2.10%
2025-07-14	27.63	27.51	-0.11	-0.40%	27.24	27.74	22303	6127	1.61%
2025-07-11	27.51	27.62	0.12	0.44%	27.25	27.70	26434	7263	1.91%
2025-07-10	27.71	27.50	-0.27	-0.97%	27.37	27.98	29259	8081	2.12%
2025-07-09	28.02	27.77	-0.13	-0.47%	27.71	28.30	37190	10437	2.69%
2025-07-08	27.20	27.90	0.62	2.27%	27.15	27.92	41838	11581	3.02%
2025-07-07	27.02	27.28	0.12	0.44%	27.02	27.39	20248	5521	1.46%
2025-07-04	27.80	27.16	-0.76	-2.72%	27.00	27.90	48771	13304	3.53%
2025-07-03	27.87	27.92	0.00	0.00%	27.71	28.14	22589	6297	1.63%
2025-07-02	28.22	27.92	-0.42	-1.48%	27.61	28.30	36276	10121	2.62%
2025-07-01	28.99	28.34	-0.36	-1.25%	27.93	29.08	50578	14351	3.66%
2025-06-30	27.55	28.70	0.99	3.57%	27.55	28.75	63306	17929	4.58%
2025-06-27	27.60	27.71	0.10	0.36%	27.44	28.00	30786	8550	2.23%
2025-06-26	27.89	27.61	-0.29	-1.04%	27.37	28.36	49861	13877	3.61%
2025-06-25	27.87	27.90	-0.03	-0.11%	27.50	28.10	46345	12868	3.35%
2025-06-24	27.87	27.93	0.49	1.79%	27.60	28.20	53490	14903	3.87%
2025-06-23	27.01	27.44	-0.21	-0.76%	26.99	27.59	45968	12541	3.32%
2025-06-20	28.52	27.65	-0.86	-3.02%	27.56	28.98	44079	12340	3.19%
2025-06-19	29.61	28.51	-1.21	-4.07%	28.35	29.61	66684	19210	4.82%
2025-06-18	29.70	29.72	-0.27	-0.90%	29.00	30.00	74720	21979	5.40%
2025-06-17	32.01	30.19	-2.23	-6.88%	30.05	32.43	105791	32440	7.65%
2025-06-16	31.50	32.42	-0.38	-1.16%	31.40	33.27	91502	29632	6.62%
2025-06-13	33.54	32.80	-2.35	-6.69%	32.36	33.79	163464	54011	11.82%
2025-06-12	31.86	35.15	2.85	8.82%	31.39	36.11	237758	80131	17.19%
2025-06-11	33.00	32.30	0.41	1.29%	31.98	34.56	211867	69813	15.32%
2025-06-10	30.03	31.89	1.99	6.66%	29.76	32.29	185346	57847	13.40%
2025-06-09	29.10	29.90	0.90	3.10%	28.90	30.30	66948	19848	4.84%