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
2026-03-20	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%
2026-01-26	2.79	2.71	-0.08	-2.87%	2.68	2.80	446598	12144	2.79%
2026-01-23	2.74	2.79	0.05	1.82%	2.73	2.79	348931	9625	2.18%
2026-01-22	2.70	2.74	0.03	1.11%	2.70	2.75	267988	7314	1.67%
2026-01-21	2.71	2.71	-0.03	-1.09%	2.67	2.72	239773	6476	1.50%
2026-01-20	2.69	2.74	0.04	1.48%	2.68	2.75	362736	9870	2.26%
2026-01-19	2.67	2.70	0.02	0.75%	2.65	2.71	216953	5823	1.35%
2026-01-16	2.77	2.68	-0.06	-2.19%	2.65	2.77	388603	10452	2.43%
2026-01-15	2.77	2.74	-0.06	-2.14%	2.72	2.81	320926	8826	2.00%
2026-01-14	2.81	2.80	-0.03	-1.06%	2.75	2.88	592859	16713	3.70%
2026-01-13	2.78	2.83	0.05	1.80%	2.75	2.90	718605	20344	4.48%
2026-01-12	2.76	2.78	0.02	0.72%	2.73	2.79	409391	11302	2.56%
2026-01-09	2.75	2.76	0.01	0.36%	2.72	2.77	306295	8412	1.91%
2026-01-08	2.71	2.75	0.04	1.48%	2.70	2.77	311956	8562	1.95%
2026-01-07	2.74	2.71	-0.04	-1.45%	2.71	2.78	312308	8568	1.95%
2026-01-06	2.71	2.75	0.05	1.85%	2.69	2.76	325406	8924	2.03%
2026-01-05	2.69	2.70	0.02	0.75%	2.68	2.73	227366	6145	1.42%
2025-12-31	2.67	2.68	0.02	0.75%	2.64	2.69	168139	4483	1.05%
2025-12-30	2.68	2.66	-0.02	-0.75%	2.64	2.69	170257	4537	1.06%
2025-12-29	2.71	2.68	-0.03	-1.11%	2.67	2.73	238183	6409	1.49%
2025-12-26	2.72	2.71	-0.01	-0.37%	2.70	2.75	222247	6056	1.39%
2025-12-25	2.69	2.72	0.01	0.37%	2.69	2.73	156914	4256	0.98%
2025-12-24	2.68	2.71	0.02	0.74%	2.68	2.73	158220	4279	0.99%
2025-12-23	2.75	2.69	-0.06	-2.18%	2.67	2.76	257024	6946	1.60%
2025-12-22	2.77	2.75	-0.02	-0.72%	2.74	2.78	180378	4972	1.13%
2025-12-19	2.69	2.77	0.08	2.97%	2.68	2.78	333968	9180	2.08%
2025-12-18	2.68	2.69	0.00	0.00%	2.67	2.74	228934	6197	1.43%
2025-12-17	2.69	2.69	-0.01	-0.37%	2.63	2.70	230236	6144	1.44%
2025-12-16	2.72	2.70	-0.04	-1.46%	2.69	2.75	211363	5717	1.32%
2025-12-15	2.70	2.74	0.01	0.37%	2.67	2.76	197166	5373	1.23%
2025-12-12	2.75	2.73	-0.03	-1.09%	2.72	2.79	255210	7034	1.59%