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
2026-08-20	2.09	2.18	0.10	4.81%	2.08	2.22	443991	9604	2.77%
2026-08-19	2.15	2.08	-0.07	-3.26%	2.07	2.16	215471	4527	1.34%
2026-08-18	2.18	2.15	-0.02	-0.92%	2.13	2.19	212296	4566	1.32%
2026-08-17	2.15	2.17	0.02	0.93%	2.12	2.18	173852	3745	1.09%
2026-08-14	2.17	2.15	-0.03	-1.38%	2.12	2.19	273338	5859	1.71%
2026-08-13	2.25	2.18	-0.06	-2.68%	2.17	2.25	315872	6949	1.97%
2026-08-12	2.17	2.24	0.06	2.75%	2.15	2.25	364080	8057	2.27%
2026-08-11	2.16	2.18	0.01	0.46%	2.13	2.21	242162	5258	1.51%
2026-08-10	2.12	2.17	0.05	2.36%	2.10	2.17	278045	5978	1.74%
2026-08-07	2.14	2.12	-0.02	-0.93%	2.06	2.14	295623	6199	1.85%
2026-08-06	2.12	2.14	0.02	0.94%	2.09	2.15	333461	7067	2.08%
2026-08-05	2.10	2.12	0.01	0.47%	2.08	2.15	380646	8017	2.38%
2026-08-04	2.13	2.11	0.00	0.00%	2.08	2.14	303317	6390	1.89%
2026-08-03	2.06	2.11	0.05	2.43%	2.04	2.13	329310	6878	2.06%
2026-07-31	2.04	2.06	0.04	1.98%	2.03	2.07	255464	5239	1.59%
2026-07-30	2.04	2.02	-0.02	-0.98%	2.00	2.09	287304	5865	1.79%
2026-07-29	2.00	2.04	0.06	3.03%	1.98	2.06	362372	7369	2.26%
2026-07-28	1.95	1.98	0.01	0.51%	1.95	2.03	239917	4792	1.50%
2026-07-27	1.90	1.97	0.06	3.14%	1.90	1.98	257158	5032	1.60%
2026-07-24	1.96	1.91	-0.07	-3.54%	1.91	1.99	218902	4252	1.37%
2026-07-23	1.93	1.98	0.03	1.54%	1.92	1.99	286734	5624	1.79%
2026-07-22	1.94	1.95	0.00	0.00%	1.92	1.98	242898	4731	1.52%
2026-07-21	2.00	1.95	-0.05	-2.50%	1.91	2.00	434981	8458	2.71%
2026-07-20	2.00	2.00	-0.01	-0.50%	1.96	2.06	330009	6629	2.06%
2026-07-17	2.06	2.01	-0.07	-3.37%	1.99	2.11	338347	6912	2.11%
2026-07-16	2.07	2.08	-0.01	-0.48%	2.05	2.13	291764	6110	1.82%
2026-07-15	1.99	2.09	0.07	3.47%	1.98	2.11	409822	8479	2.56%
2026-07-14	1.96	2.02	0.06	3.06%	1.93	2.04	247703	4921	1.55%
2026-07-13	2.05	1.96	-0.10	-4.85%	1.95	2.07	338648	6719	2.11%
2026-07-10	1.99	2.06	0.06	3.00%	1.96	2.11	358395	7379	2.24%
2026-07-09	1.99	2.00	0.00	0.00%	1.96	2.03	269950	5379	1.68%
2026-07-08	2.01	2.00	-0.01	-0.50%	1.97	2.03	226896	4530	1.42%
2026-07-07	2.07	2.01	-0.07	-3.37%	1.99	2.09	269456	5454	1.68%
2026-07-06	2.12	2.08	-0.05	-2.35%	2.07	2.15	390106	8214	2.43%
2026-07-03	2.14	2.13	-0.05	-2.29%	2.11	2.24	643802	13891	4.02%
2026-07-02	2.07	2.18	0.14	6.86%	2.07	2.24	889350	19482	5.55%
2026-07-01	1.99	2.04	0.05	2.51%	1.98	2.07	320784	6531	2.00%
2026-06-30	1.96	1.99	0.02	1.02%	1.92	2.01	349978	6911	2.18%
2026-06-29	1.97	1.97	0.00	0.00%	1.89	1.98	347656	6747	2.17%
2026-06-26	2.08	1.97	-0.11	-5.29%	1.96	2.08	491553	9865	3.07%
2026-06-25	2.12	2.08	-0.01	-0.48%	2.04	2.13	289982	6012	1.81%
2026-06-24	2.17	2.09	-0.10	-4.57%	2.04	2.19	468497	9812	2.92%
2026-06-23	2.13	2.19	0.04	1.86%	2.12	2.26	452805	9995	2.83%
2026-06-22	2.16	2.15	-0.02	-0.92%	2.07	2.16	498044	10521	3.11%
2026-06-18	2.25	2.17	-0.08	-3.56%	2.16	2.26	502016	11012	3.13%
2026-06-17	2.34	2.25	-0.11	-4.66%	2.24	2.36	536491	12228	3.35%
2026-06-16	2.41	2.36	-0.05	-2.07%	2.30	2.42	415431	9747	2.59%
2026-06-15	2.46	2.41	-0.05	-2.03%	2.38	2.50	501257	12154	3.13%
2026-06-12	2.48	2.46	0.01	0.41%	2.40	2.53	450538	11154	2.81%
2026-06-11	2.51	2.45	-0.09	-3.54%	2.41	2.57	505349	12516	3.15%
2026-06-10	2.60	2.54	-0.12	-4.51%	2.51	2.65	563132	14465	3.51%
2026-06-09	2.76	2.66	-0.12	-4.32%	2.50	2.79	927967	24231	5.79%
2026-06-08	2.70	2.78	0.01	0.36%	2.64	2.90	917337	25622	5.73%
2026-06-05	2.81	2.77	0.00	0.00%	2.73	2.99	932967	26296	5.82%
2026-06-04	2.81	2.77	-0.12	-4.15%	2.76	2.94	737142	20765	4.60%
2026-06-03	2.82	2.89	0.04	1.40%	2.75	2.89	1289983	36288	8.05%
2026-06-02	2.95	2.85	-0.07	-2.40%	2.84	3.07	1788070	52512	11.16%
2026-06-01	2.66	2.92	0.27	10.19%	2.55	2.92	795695	22318	4.97%
2026-05-29	2.83	2.65	-0.05	-1.85%	2.64	2.92	954312	26405	5.96%
2026-05-28	2.70	2.70	-0.03	-1.10%	2.65	2.89	888435	24355	5.54%
2026-05-27	2.80	2.73	-0.07	-2.50%	2.68	2.81	1143814	31297	7.14%
2026-05-26	2.88	2.80	-0.06	-2.10%	2.76	3.04	2120925	60649	13.24%
2026-05-25	2.69	2.86	0.26	10.00%	2.66	2.86	817154	23117	5.10%
2026-05-22	2.36	2.60	0.24	10.17%	2.36	2.60	521165	13246	3.25%
2026-05-21	2.49	2.36	-0.13	-5.22%	2.34	2.52	277902	6747	1.73%
2026-05-20	2.51	2.49	-0.03	-1.19%	2.47	2.52	213720	5322	1.33%
2026-05-19	2.56	2.52	-0.01	-0.40%	2.47	2.60	248144	6245	1.55%
2026-05-18	2.47	2.53	0.06	2.43%	2.41	2.56	373785	9297	2.33%
2026-05-15	2.51	2.47	-0.05	-1.98%	2.44	2.53	311527	7748	1.94%
2026-05-14	2.56	2.52	-0.03	-1.18%	2.52	2.58	295201	7520	1.84%
2026-05-13	2.55	2.55	-0.02	-0.78%	2.53	2.59	293787	7499	1.83%