华立股份 (603038) - 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	16.97	16.92	0.00	0.00%	16.91	17.20	50302	8568	1.87%
2026-05-06	16.79	16.92	0.08	0.48%	16.79	17.30	62829	10695	2.34%
2026-04-30	16.76	16.84	0.08	0.48%	16.69	17.00	61651	10379	2.29%
2026-04-29	16.75	16.76	0.14	0.84%	16.66	17.05	78807	13308	2.93%
2026-04-28	17.20	16.62	-0.22	-1.31%	16.62	17.30	81875	13815	3.05%
2026-04-27	16.74	16.84	0.10	0.60%	16.46	16.95	48725	8140	1.81%
2026-04-24	16.80	16.74	-0.19	-1.12%	16.40	17.06	79845	13355	2.97%
2026-04-23	16.51	16.93	0.38	2.30%	16.38	17.43	140733	23947	5.24%
2026-04-22	15.70	16.55	0.67	4.22%	15.54	16.59	95401	15472	3.55%
2026-04-21	15.80	15.88	0.03	0.19%	15.61	16.26	76623	12169	2.85%
2026-04-20	16.63	15.85	-0.77	-4.63%	15.16	16.78	200656	31658	7.47%
2026-04-17	15.83	16.62	0.80	5.06%	15.83	16.86	142343	23510	5.30%
2026-04-16	15.03	15.82	0.82	5.47%	14.99	15.84	57047	8814	2.12%
2026-04-15	15.16	15.00	-0.16	-1.06%	14.98	15.20	26944	4060	1.00%
2026-04-14	15.25	15.16	0.00	0.00%	15.03	15.28	23394	3537	0.87%
2026-04-13	15.54	15.16	-0.38	-2.45%	15.13	15.54	27293	4159	1.02%
2026-04-10	15.34	15.54	0.25	1.64%	15.22	15.72	32683	5062	1.22%
2026-04-09	14.88	15.29	0.27	1.80%	14.81	15.32	36372	5498	1.35%
2026-04-08	14.77	15.02	0.35	2.39%	14.77	15.05	25010	3748	0.93%
2026-04-07	14.29	14.67	0.27	1.88%	14.29	14.72	21876	3182	0.81%
2026-04-03	14.90	14.40	-0.25	-1.71%	14.36	14.90	23483	3395	0.87%
2026-04-02	14.74	14.65	-0.20	-1.35%	14.56	14.98	20592	3037	0.77%
2026-04-01	15.09	14.85	0.02	0.13%	14.72	15.12	28642	4248	1.07%
2026-03-31	15.31	14.83	-0.49	-3.20%	14.80	15.35	33045	4980	1.23%
2026-03-30	14.56	15.32	0.59	4.01%	14.45	15.39	45444	6851	1.69%
2026-03-27	14.24	14.73	0.18	1.24%	14.11	14.73	20814	3043	0.77%
2026-03-26	14.94	14.55	-0.38	-2.55%	14.47	15.30	32344	4770	1.20%
2026-03-25	14.60	14.93	0.43	2.97%	14.52	14.93	38449	5694	1.43%
2026-03-24	14.00	14.50	0.80	5.84%	13.96	14.51	63694	9070	2.37%
2026-03-23	14.79	13.70	-1.23	-8.24%	13.60	14.79	64797	9131	2.41%
2026-03-20	15.00	14.93	-0.33	-2.16%	14.91	15.41	30258	4565	1.13%
2026-03-19	15.70	15.26	-0.51	-3.23%	15.20	15.75	31932	4911	1.19%
2026-03-18	15.58	15.77	0.19	1.22%	15.37	15.78	27913	4367	1.04%
2026-03-17	15.68	15.58	-0.01	-0.06%	15.58	15.85	26286	4127	0.98%
2026-03-16	15.65	15.59	-0.20	-1.27%	15.43	15.76	34843	5432	1.30%
2026-03-13	16.05	15.79	-0.10	-0.63%	15.71	16.05	25023	3966	0.93%
2026-03-12	16.20	15.89	-0.36	-2.22%	15.88	16.28	45290	7247	1.69%
2026-03-11	16.65	16.25	-0.38	-2.29%	16.23	16.77	32011	5247	1.19%
2026-03-10	16.25	16.63	0.51	3.16%	16.20	16.64	26774	4411	1.00%
2026-03-09	16.40	16.12	-0.40	-2.42%	15.86	16.41	41393	6643	1.54%
2026-03-06	16.42	16.52	0.13	0.79%	16.39	16.59	23763	3919	0.88%
2026-03-05	16.65	16.39	-0.04	-0.24%	16.30	16.67	23952	3942	0.89%
2026-03-04	16.35	16.43	0.08	0.49%	16.20	16.63	26882	4418	1.00%
2026-03-03	17.00	16.35	-0.66	-3.88%	16.35	17.05	41626	6929	1.55%
2026-03-02	17.37	17.01	-0.63	-3.57%	16.62	17.37	80897	13706	3.01%
2026-02-27	17.80	17.64	-0.25	-1.40%	17.51	17.87	34918	6169	1.30%
2026-02-26	17.84	17.89	0.04	0.22%	17.71	18.09	43905	7881	1.63%
2026-02-25	17.82	17.85	-0.09	-0.50%	17.77	18.06	36147	6456	1.35%
2026-02-24	17.60	17.94	0.56	3.22%	17.60	18.25	68221	12289	2.54%
2026-02-13	17.01	17.38	0.37	2.18%	16.97	17.77	64257	11200	2.39%
2026-02-12	17.14	17.01	-0.13	-0.76%	16.99	17.21	30780	5256	1.15%
2026-02-11	17.34	17.14	-0.20	-1.15%	17.11	17.34	32234	5542	1.20%
2026-02-10	17.33	17.34	0.02	0.12%	17.26	17.50	26878	4663	1.00%
2026-02-09	17.62	17.32	-0.17	-0.97%	17.26	17.68	42757	7433	1.59%
2026-02-06	17.71	17.49	-0.22	-1.24%	17.43	17.74	35035	6151	1.30%
2026-02-05	17.83	17.71	-0.17	-0.95%	17.70	18.11	49018	8765	1.82%
2026-02-04	17.75	17.88	0.10	0.56%	17.55	18.00	61823	11013	2.30%
2026-02-03	17.75	17.78	-0.02	-0.11%	17.40	17.96	61258	10810	2.28%
2026-02-02	16.94	17.80	0.62	3.61%	16.83	18.45	151536	27364	5.64%
2026-01-30	17.80	17.18	-0.31	-1.77%	17.05	17.96	76699	13366	2.85%
2026-01-29	17.40	17.49	0.04	0.23%	17.01	17.64	62936	10895	2.34%
2026-01-28	17.25	17.45	0.20	1.16%	17.13	17.58	53961	9368	2.01%