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
2025-10-31	25.66	26.00	0.35	1.36%	25.55	26.17	26405	6828	1.90%
2025-10-30	26.29	25.65	-0.76	-2.88%	25.62	26.30	32367	8356	2.32%
2025-10-29	26.83	26.41	-0.69	-2.55%	26.15	27.03	41631	10990	2.99%
2025-10-28	26.69	27.10	0.39	1.46%	26.41	27.50	33109	8988	2.38%
2025-10-27	26.50	26.71	0.24	0.91%	26.27	26.79	25105	6669	1.80%
2025-10-24	26.47	26.47	0.05	0.19%	26.22	26.63	20424	5401	1.47%
2025-10-23	26.70	26.42	-0.29	-1.09%	26.05	26.70	21178	5561	1.52%
2025-10-22	26.72	26.71	-0.06	-0.22%	26.55	27.22	25284	6770	1.81%
2025-10-21	26.91	26.77	-0.12	-0.45%	26.58	26.98	23482	6273	1.69%
2025-10-20	26.88	26.89	0.34	1.28%	26.60	27.22	21023	5653	1.51%
2025-10-17	27.95	26.55	-1.45	-5.18%	26.55	28.01	36405	9875	2.61%
2025-10-16	28.50	28.00	-0.71	-2.47%	27.88	28.93	32458	9189	2.33%
2025-10-15	27.43	28.71	1.55	5.71%	27.11	28.76	53221	14968	3.83%
2025-10-14	28.27	27.16	-0.83	-2.97%	27.10	28.35	34134	9457	2.46%
2025-10-13	27.00	27.99	-0.33	-1.17%	26.31	28.30	44894	12396	3.23%
2025-10-10	28.00	28.32	0.15	0.53%	28.00	28.82	35328	10045	2.54%
2025-10-09	28.58	28.17	-0.41	-1.43%	28.00	28.89	41464	11772	2.98%
2025-09-30	28.65	28.58	-0.08	-0.28%	28.37	28.94	30453	8718	2.19%
2025-09-29	29.49	28.66	-0.90	-3.04%	28.11	29.49	51676	14786	3.72%
2025-09-26	29.58	29.56	-0.20	-0.67%	28.95	30.18	43175	12768	3.11%
2025-09-25	30.12	29.76	-0.59	-1.94%	29.63	30.65	58498	17633	4.21%
2025-09-24	28.91	30.35	1.53	5.31%	28.66	31.46	104122	31936	7.49%
2025-09-23	29.18	28.82	-0.67	-2.27%	28.10	29.48	44215	12682	3.18%
2025-09-22	28.00	29.49	1.21	4.28%	27.87	29.97	75944	22230	5.46%
2025-09-19	27.77	28.28	0.38	1.36%	27.61	28.30	33693	9412	2.42%
2025-09-18	28.70	27.90	-0.83	-2.89%	27.44	28.97	61446	17396	4.42%
2025-09-17	29.38	28.73	-0.10	-0.35%	28.52	29.54	55708	16170	4.01%
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%