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
2026-05-07	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%
2026-03-13	2.55	2.55	-0.01	-0.39%	2.54	2.62	284930	7352	1.78%
2026-03-12	2.55	2.56	0.01	0.39%	2.54	2.59	232089	5961	1.45%
2026-03-11	2.55	2.55	0.00	0.00%	2.53	2.56	175016	4454	1.09%
2026-03-10	2.55	2.55	0.02	0.79%	2.54	2.57	202728	5175	1.27%
2026-03-09	2.58	2.53	-0.06	-2.32%	2.51	2.58	282249	7150	1.76%
2026-03-06	2.50	2.59	0.08	3.19%	2.49	2.60	277973	7106	1.73%
2026-03-05	2.56	2.51	-0.07	-2.71%	2.50	2.62	351940	8909	2.20%
2026-03-04	2.48	2.58	0.09	3.61%	2.45	2.60	396689	10060	2.48%
2026-03-03	2.62	2.49	-0.14	-5.32%	2.48	2.64	374739	9574	2.34%
2026-03-02	2.66	2.63	-0.06	-2.23%	2.60	2.67	261193	6880	1.63%
2026-02-27	2.68	2.69	0.01	0.37%	2.67	2.70	169526	4556	1.06%
2026-02-26	2.76	2.68	-0.08	-2.90%	2.67	2.76	340550	9198	2.13%
2026-02-25	2.70	2.76	0.07	2.60%	2.68	2.77	356878	9816	2.23%
2026-02-24	2.66	2.69	0.05	1.89%	2.66	2.70	200674	5377	1.25%
2026-02-13	2.67	2.64	-0.03	-1.12%	2.64	2.69	190885	5076	1.19%
2026-02-12	2.74	2.67	-0.06	-2.20%	2.66	2.75	275776	7424	1.72%
2026-02-11	2.71	2.73	0.01	0.37%	2.70	2.75	198514	5423	1.24%
2026-02-10	2.74	2.72	-0.01	-0.37%	2.71	2.75	186301	5082	1.16%
2026-02-09	2.68	2.73	0.07	2.63%	2.68	2.76	317698	8664	1.98%
2026-02-06	2.65	2.66	-0.01	-0.37%	2.63	2.69	207029	5516	1.29%
2026-02-05	2.66	2.67	0.00	0.00%	2.65	2.70	270840	7238	1.69%
2026-02-04	2.59	2.67	0.07	2.69%	2.58	2.67	345659	9136	2.16%
2026-02-03	2.58	2.60	0.03	1.17%	2.57	2.62	182130	4722	1.14%
2026-02-02	2.62	2.57	-0.05	-1.91%	2.57	2.65	241566	6300	1.51%
2026-01-30	2.67	2.62	-0.05	-1.87%	2.61	2.69	293948	7751	1.83%
2026-01-29	2.64	2.67	0.04	1.52%	2.60	2.69	370303	9859	2.31%
2026-01-28	2.65	2.63	-0.01	-0.38%	2.62	2.68	218368	5760	1.36%
2026-01-27	2.70	2.64	-0.07	-2.58%	2.60	2.71	369117	9717	2.30%