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
2026-07-31	14.25	14.74	0.60	4.24%	14.15	14.74	25162	3656	1.72%
2026-07-30	14.20	14.14	-0.14	-0.98%	14.09	14.60	25603	3679	1.75%
2026-07-29	13.89	14.28	0.39	2.81%	13.89	14.36	22545	3208	1.54%
2026-07-28	13.78	13.89	0.09	0.65%	13.78	14.16	15501	2166	1.06%
2026-07-27	13.48	13.80	0.45	3.37%	13.30	13.95	19732	2712	1.35%
2026-07-24	13.64	13.35	-0.53	-3.82%	13.33	13.79	14870	2011	1.01%
2026-07-23	13.60	13.88	0.41	3.04%	13.22	13.91	24052	3263	1.64%
2026-07-22	13.67	13.47	-0.32	-2.32%	13.40	13.95	24121	3276	1.64%
2026-07-21	14.05	13.79	-0.23	-1.64%	13.41	14.08	46713	6426	3.18%
2026-07-20	14.51	14.02	-0.32	-2.23%	13.76	14.79	47478	6797	3.24%
2026-07-17	14.70	14.34	-0.36	-2.45%	14.21	15.25	49787	7300	3.39%
2026-07-16	14.22	14.70	0.34	2.37%	14.20	14.99	28739	4222	1.96%
2026-07-15	14.04	14.36	0.27	1.92%	14.02	14.48	21430	3065	1.46%
2026-07-14	13.77	14.09	0.32	2.32%	13.58	14.18	22054	3065	1.50%
2026-07-13	14.29	13.77	-0.54	-3.77%	13.76	14.36	25695	3576	1.75%
2026-07-10	14.00	14.31	0.42	3.02%	13.53	14.57	30218	4297	2.06%
2026-07-09	13.93	13.89	-0.03	-0.22%	13.62	14.26	20618	2854	1.41%
2026-07-08	14.16	13.92	-0.27	-1.90%	13.76	14.30	21245	2968	1.45%
2026-07-07	14.45	14.19	-0.26	-1.80%	14.09	14.74	28242	4038	1.93%
2026-07-06	14.74	14.45	-0.35	-2.36%	14.45	15.42	28134	4190	1.92%
2026-07-03	14.51	14.80	0.48	3.35%	14.31	14.85	26157	3848	1.78%
2026-07-02	14.36	14.32	-0.03	-0.21%	14.24	14.77	25739	3743	1.75%
2026-07-01	14.14	14.35	0.21	1.49%	14.00	14.68	31683	4534	2.16%
2026-06-30	14.33	14.14	-0.20	-1.39%	14.03	14.54	20145	2860	1.37%
2026-06-29	14.60	14.34	-0.06	-0.42%	13.92	14.60	24079	3438	1.64%
2026-06-26	15.25	14.40	-0.45	-3.03%	14.16	15.25	26042	3769	1.78%
2026-06-25	15.47	14.85	-0.11	-0.74%	14.71	15.50	30916	4631	2.11%
2026-06-24	15.70	14.96	-0.71	-4.53%	14.80	15.70	24053	3633	1.64%
2026-06-23	15.36	15.67	0.15	0.97%	15.34	15.92	21888	3445	1.49%
2026-06-22	15.38	15.52	0.09	0.58%	14.81	15.63	26781	4052	1.83%
2026-06-18	15.83	15.43	-0.25	-1.59%	15.24	15.83	16878	2613	1.15%
2026-06-17	15.81	15.68	-0.17	-1.07%	15.55	16.05	19088	3009	1.30%
2026-06-16	15.84	16.00	0.14	0.88%	15.58	16.16	18702	2971	1.28%
2026-06-15	16.09	15.86	-0.14	-0.88%	15.66	16.30	21070	3361	1.44%
2026-06-12	15.82	16.00	0.47	3.03%	15.50	16.08	23651	3757	1.61%
2026-06-11	15.81	15.53	-0.43	-2.69%	15.31	15.90	22600	3497	1.54%
2026-06-10	16.15	15.96	-0.19	-1.18%	15.73	16.30	14872	2369	1.01%
2026-06-09	16.28	16.15	0.15	0.94%	15.94	16.38	22480	3637	1.53%
2026-06-08	16.13	16.00	-0.45	-2.74%	15.76	16.73	26625	4335	1.82%
2026-06-05	16.09	16.45	0.32	1.98%	15.94	16.62	33217	5397	2.27%
2026-06-04	16.37	16.13	-0.30	-1.83%	16.01	16.44	16302	2637	1.11%
2026-06-03	16.89	16.43	-0.44	-2.61%	16.28	16.89	22705	3740	1.55%
2026-06-02	17.34	16.87	-0.41	-2.37%	16.59	17.37	22635	3818	1.54%
2026-06-01	16.95	17.28	0.58	3.47%	16.81	17.44	23868	4112	1.63%
2026-05-29	17.08	16.70	-0.40	-2.34%	16.68	17.25	21006	3557	1.43%
2026-05-28	16.89	17.10	0.18	1.06%	16.56	17.19	23902	4048	1.63%
2026-05-27	17.72	16.92	-0.78	-4.41%	16.81	17.72	39448	6756	2.69%
2026-05-26	17.71	17.70	-0.04	-0.23%	17.52	17.97	20648	3656	1.41%
2026-05-25	18.38	17.74	-0.51	-2.79%	17.61	18.45	25073	4473	1.71%
2026-05-22	18.37	18.25	-0.01	-0.05%	17.95	18.70	19849	3620	1.35%
2026-05-21	18.67	18.26	-0.23	-1.24%	18.18	19.15	25672	4804	1.75%
2026-05-20	19.10	18.49	-0.68	-3.55%	18.40	19.23	23478	4369	1.60%
2026-05-19	19.18	19.17	0.11	0.58%	19.00	19.47	15969	3065	1.09%
2026-05-18	19.28	19.06	-0.23	-1.19%	18.86	19.40	26673	5084	1.82%
2026-05-15	19.79	19.29	-0.38	-1.93%	19.21	19.85	21111	4125	1.44%
2026-05-14	20.12	19.67	-0.33	-1.65%	19.58	20.22	16866	3335	1.15%
2026-05-13	19.79	20.00	0.09	0.45%	19.71	20.00	16777	3337	1.14%
2026-05-12	20.23	19.91	-0.32	-1.58%	19.76	20.28	20080	4007	1.37%
2026-05-11	20.49	20.23	-0.10	-0.49%	20.08	20.60	19547	3955	1.33%
2026-05-08	20.20	20.33	0.23	1.14%	20.03	20.42	20463	4149	1.40%
2026-05-07	19.78	20.10	0.30	1.52%	19.78	20.23	24966	5010	1.70%
2026-05-06	20.28	19.80	-0.11	-0.55%	19.70	20.38	25383	5088	1.73%
2026-04-30	19.94	19.91	0.09	0.45%	19.70	20.28	17449	3477	1.19%
2026-04-29	19.23	19.82	0.46	2.38%	19.20	20.36	39168	7805	2.67%
2026-04-28	20.82	19.36	-2.36	-10.87%	18.95	20.82	68444	13389	4.67%
2026-04-27	21.50	21.72	0.34	1.59%	21.18	21.86	18052	3896	1.23%
2026-04-24	21.72	21.38	-0.39	-1.79%	21.13	21.72	22215	4751	1.52%
2026-04-23	22.34	21.77	-0.45	-2.03%	21.50	22.34	24373	5307	1.66%