华丽家族 (600503) - 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
2025-04-03	2.47	2.51	0.02	0.80%	2.46	2.53	211470	5301	1.32%
2025-04-02	2.51	2.49	-0.02	-0.80%	2.48	2.52	171859	4294	1.07%
2025-04-01	2.53	2.51	-0.01	-0.40%	2.51	2.55	185514	4691	1.16%
2025-03-31	2.53	2.52	-0.02	-0.79%	2.47	2.54	247238	6196	1.54%
2025-03-28	2.58	2.54	-0.04	-1.55%	2.53	2.58	229419	5846	1.43%
2025-03-27	2.60	2.58	-0.04	-1.53%	2.56	2.61	223639	5781	1.40%
2025-03-26	2.55	2.62	0.06	2.34%	2.55	2.63	276915	7225	1.73%
2025-03-25	2.60	2.56	-0.04	-1.54%	2.55	2.61	293949	7548	1.83%
2025-03-24	2.69	2.60	-0.10	-3.70%	2.55	2.70	442503	11543	2.76%
2025-03-21	2.75	2.70	-0.06	-2.17%	2.69	2.75	332292	9017	2.07%
2025-03-20	2.76	2.76	0.00	0.00%	2.74	2.79	281402	7793	1.76%
2025-03-19	2.81	2.76	-0.06	-2.13%	2.74	2.82	411590	11394	2.57%
2025-03-18	2.82	2.82	0.00	0.00%	2.79	2.88	457301	12942	2.85%
2025-03-17	2.80	2.82	0.02	0.71%	2.80	2.89	520713	14813	3.25%
2025-03-14	2.74	2.80	0.04	1.45%	2.72	2.82	475119	13189	2.97%
2025-03-13	2.83	2.76	-0.08	-2.82%	2.73	2.84	475850	13167	2.97%
2025-03-12	2.79	2.84	0.06	2.16%	2.77	2.90	688046	19593	4.29%
2025-03-11	2.75	2.78	-0.02	-0.71%	2.72	2.79	396845	10949	2.48%
2025-03-10	2.76	2.80	0.06	2.19%	2.74	2.90	680708	19154	4.25%
2025-03-07	2.80	2.74	-0.07	-2.49%	2.73	2.80	431181	11892	2.69%
2025-03-06	2.75	2.81	0.08	2.93%	2.73	2.82	549390	15290	3.43%
2025-03-05	2.77	2.73	-0.05	-1.80%	2.69	2.78	458314	12447	2.86%
2025-03-04	2.73	2.78	0.02	0.72%	2.71	2.80	343609	9510	2.14%
2025-03-03	2.78	2.76	-0.02	-0.72%	2.73	2.85	429983	12019	2.68%
2025-02-28	2.91	2.78	-0.13	-4.47%	2.77	2.92	643001	18174	4.01%
2025-02-27	2.96	2.91	-0.07	-2.35%	2.87	3.02	694293	20349	4.33%
2025-02-26	2.91	2.98	0.10	3.47%	2.89	3.00	902716	26679	5.63%
2025-02-25	2.91	2.88	-0.06	-2.04%	2.87	2.97	667087	19466	4.16%
2025-02-24	2.97	2.94	-0.05	-1.67%	2.92	3.04	829787	24624	5.18%
2025-02-21	2.93	2.99	0.06	2.05%	2.93	3.07	1151185	34447	7.18%
2025-02-20	2.86	2.93	0.05	1.74%	2.83	2.99	987556	28947	6.16%
2025-02-19	2.82	2.88	0.10	3.60%	2.77	2.97	1022368	29147	6.38%
2025-02-18	3.00	2.78	-0.25	-8.25%	2.78	3.00	1127570	32315	7.04%
2025-02-17	2.88	3.03	0.10	3.41%	2.80	3.06	1465297	42973	9.15%
2025-02-14	3.00	2.93	0.01	0.34%	2.90	3.20	2330444	69988	14.54%
2025-02-13	2.65	2.92	0.27	10.19%	2.63	2.92	1201186	33597	7.50%
2025-02-12	2.61	2.65	0.06	2.32%	2.59	2.70	755480	19925	4.72%
2025-02-11	2.65	2.59	-0.04	-1.52%	2.55	2.65	519334	13422	3.24%
2025-02-10	2.58	2.63	0.07	2.73%	2.57	2.63	593473	15436	3.70%
2025-02-07	2.52	2.56	0.05	1.99%	2.48	2.59	634817	16210	3.96%
2025-02-06	2.44	2.51	0.07	2.87%	2.42	2.54	556271	13834	3.47%
2025-02-05	2.43	2.44	0.03	1.24%	2.41	2.47	348672	8520	2.18%
2025-01-27	2.42	2.41	-0.02	-0.82%	2.38	2.48	398728	9686	2.49%
2025-01-24	2.46	2.43	-0.03	-1.22%	2.41	2.47	380171	9243	2.37%
2025-01-23	2.48	2.46	0.00	0.00%	2.46	2.55	444659	11123	2.78%
2025-01-22	2.50	2.46	-0.07	-2.77%	2.44	2.52	512625	12646	3.20%
2025-01-21	2.53	2.53	0.00	0.00%	2.52	2.64	849981	21787	5.30%
2025-01-20	2.54	2.53	0.00	0.00%	2.44	2.57	537386	13558	3.35%
2025-01-17	2.48	2.53	0.00	0.00%	2.44	2.55	548454	13723	3.42%
2025-01-16	2.52	2.53	0.03	1.20%	2.49	2.61	567115	14430	3.54%
2025-01-15	2.52	2.50	-0.03	-1.19%	2.45	2.53	465109	11579	2.90%
2025-01-14	2.39	2.53	0.15	6.30%	2.39	2.53	571893	14152	3.57%
2025-01-13	2.37	2.38	-0.03	-1.24%	2.29	2.40	421418	9943	2.63%
2025-01-10	2.53	2.41	-0.12	-4.74%	2.40	2.57	486970	11991	3.04%
2025-01-09	2.50	2.53	0.01	0.40%	2.48	2.55	457932	11580	2.86%
2025-01-08	2.50	2.52	0.02	0.80%	2.41	2.54	563343	13979	3.52%
2025-01-07	2.42	2.50	0.07	2.88%	2.39	2.50	479069	11715	2.99%
2025-01-06	2.44	2.43	-0.05	-2.02%	2.37	2.48	542145	13151	3.38%
2025-01-03	2.69	2.48	-0.17	-6.42%	2.47	2.69	801338	20266	5.00%
2025-01-02	2.63	2.65	0.05	1.92%	2.59	2.75	924568	24766	5.77%
2024-12-31	2.65	2.60	-0.05	-1.89%	2.59	2.69	498981	13153	3.11%
2024-12-30	2.72	2.65	-0.10	-3.64%	2.61	2.74	591213	15633	3.69%
2024-12-27	2.71	2.75	0.03	1.10%	2.66	2.83	781070	21592	4.87%
2024-12-26	2.57	2.72	0.01	0.37%	2.57	2.76	925558	25073	5.78%
2024-12-25	2.76	2.71	-0.06	-2.17%	2.63	2.77	747125	20051	4.66%