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
2026-06-23	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%
2026-05-12	2.57	2.57	0.01	0.39%	2.52	2.60	364400	9339	2.27%
2026-05-11	2.57	2.56	-0.01	-0.39%	2.55	2.61	352408	9082	2.20%
2026-05-08	2.55	2.57	0.03	1.18%	2.53	2.58	310626	7941	1.94%
2026-05-07	2.57	2.54	-0.01	-0.39%	2.53	2.59	319044	8156	1.99%
2026-05-06	2.58	2.55	-0.02	-0.78%	2.53	2.59	345791	8822	2.16%
2026-04-30	2.51	2.57	0.05	1.98%	2.50	2.59	407359	10415	2.54%
2026-04-29	2.47	2.52	0.04	1.61%	2.46	2.53	410981	10305	2.56%
2026-04-28	2.40	2.48	0.05	2.06%	2.40	2.53	544283	13523	3.40%
2026-04-27	2.30	2.43	0.14	6.11%	2.29	2.44	543614	12926	3.39%
2026-04-24	2.25	2.29	0.03	1.33%	2.23	2.30	251774	5703	1.57%
2026-04-23	2.30	2.26	-0.04	-1.74%	2.25	2.31	245919	5581	1.53%
2026-04-22	2.28	2.30	0.00	0.00%	2.27	2.32	199503	4584	1.25%
2026-04-21	2.33	2.30	-0.03	-1.29%	2.28	2.33	266705	6137	1.66%
2026-04-20	2.34	2.33	-0.02	-0.85%	2.31	2.35	241377	5614	1.51%
2026-04-17	2.40	2.35	-0.04	-1.67%	2.32	2.40	303027	7126	1.89%
2026-04-16	2.37	2.39	0.02	0.84%	2.35	2.40	180922	4293	1.13%
2026-04-15	2.47	2.37	-0.09	-3.66%	2.36	2.47	322755	7737	2.01%
2026-04-14	2.42	2.46	0.05	2.07%	2.40	2.47	316538	7711	1.98%
2026-04-13	2.37	2.41	0.02	0.84%	2.36	2.43	231194	5556	1.44%
2026-04-10	2.35	2.39	0.05	2.14%	2.35	2.46	189653	4542	1.18%
2026-04-09	2.42	2.34	-0.08	-3.31%	2.34	2.42	231951	5489	1.45%
2026-04-08	2.39	2.42	0.07	2.98%	2.37	2.43	258352	6221	1.61%
2026-04-07	2.30	2.35	0.06	2.62%	2.27	2.37	223024	5212	1.39%
2026-04-03	2.40	2.29	-0.11	-4.58%	2.28	2.42	206857	4800	1.29%
2026-04-02	2.44	2.40	-0.05	-2.04%	2.38	2.45	194504	4684	1.21%
2026-04-01	2.47	2.45	0.02	0.82%	2.40	2.49	204310	4976	1.28%
2026-03-31	2.47	2.43	-0.03	-1.22%	2.43	2.54	204968	5090	1.28%
2026-03-30	2.44	2.46	-0.01	-0.40%	2.39	2.47	207050	5045	1.29%
2026-03-27	2.42	2.47	0.03	1.23%	2.40	2.47	166484	4073	1.04%
2026-03-26	2.48	2.44	-0.04	-1.61%	2.42	2.51	186632	4580	1.16%
2026-03-25	2.42	2.48	0.06	2.48%	2.40	2.48	330777	8122	2.06%
2026-03-24	2.32	2.42	0.14	6.14%	2.29	2.45	445050	10626	2.78%
2026-03-23	2.40	2.28	-0.16	-6.56%	2.25	2.41	340708	7941	2.13%
2026-03-20	2.48	2.44	-0.04	-1.61%	2.40	2.50	290011	7078	1.81%
2026-03-19	2.54	2.48	-0.08	-3.13%	2.47	2.57	297680	7472	1.86%
2026-03-18	2.63	2.56	-0.08	-3.03%	2.53	2.63	379565	9734	2.37%
2026-03-17	2.58	2.64	0.07	2.72%	2.57	2.72	603265	16029	3.77%
2026-03-16	2.56	2.57	0.02	0.78%	2.55	2.62	236360	6097	1.48%