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
2026-08-06	13.38	13.72	0.25	1.86%	13.38	14.05	39699	5435	1.48%
2026-08-05	13.12	13.47	0.40	3.06%	13.04	13.53	43266	5772	1.61%
2026-08-04	12.62	13.07	0.51	4.06%	12.52	13.30	53114	6901	1.98%
2026-08-03	12.08	12.56	0.50	4.15%	12.00	12.77	43562	5443	1.62%
2026-07-31	11.67	12.06	0.59	5.14%	11.62	12.31	57145	6883	2.13%
2026-07-30	11.93	11.47	-0.60	-4.97%	11.43	12.17	56200	6594	2.09%
2026-07-29	11.94	12.07	0.16	1.34%	11.76	12.22	41348	4954	1.54%
2026-07-28	11.93	11.91	-0.07	-0.58%	11.84	12.37	37815	4555	1.41%
2026-07-27	11.95	11.98	0.19	1.61%	11.71	12.09	37818	4506	1.41%
2026-07-24	11.86	11.79	-0.26	-2.16%	11.68	12.05	30299	3580	1.13%
2026-07-23	11.84	12.05	-0.01	-0.08%	11.65	12.14	39742	4730	1.48%
2026-07-22	12.02	12.06	-0.04	-0.33%	11.93	12.39	60014	7278	2.23%
2026-07-21	12.45	12.10	-0.35	-2.81%	11.22	12.52	100490	11944	3.74%
2026-07-20	13.89	12.45	-1.38	-9.98%	12.45	13.96	87477	11481	3.26%
2026-07-17	14.94	13.83	-0.98	-6.62%	13.80	14.94	71083	10135	2.65%
2026-07-16	14.33	14.81	0.39	2.70%	14.24	15.50	70687	10600	2.63%
2026-07-15	15.16	14.42	-0.38	-2.57%	14.22	15.43	64412	9415	2.40%
2026-07-14	14.76	14.80	0.11	0.75%	14.20	14.81	42941	6218	1.60%
2026-07-13	14.50	14.69	-0.12	-0.81%	14.30	15.09	60478	8877	2.25%
2026-07-10	15.10	14.81	-0.40	-2.63%	14.80	15.32	34423	5187	1.28%
2026-07-09	15.00	15.21	0.06	0.40%	14.62	15.24	35248	5261	1.31%
2026-07-08	15.38	15.15	-0.45	-2.88%	15.12	15.69	28287	4336	1.05%
2026-07-07	15.67	15.60	-0.23	-1.45%	15.30	16.11	38333	6006	1.43%
2026-07-06	16.08	15.83	-0.07	-0.44%	15.77	16.39	54502	8783	2.03%
2026-07-03	15.99	15.90	0.17	1.08%	15.60	16.29	51726	8296	1.93%
2026-07-02	15.18	15.73	0.24	1.55%	15.12	16.28	43976	6964	1.64%
2026-07-01	15.96	15.49	-0.11	-0.71%	15.29	15.99	46512	7221	1.73%
2026-06-30	14.41	15.60	1.09	7.51%	14.31	15.77	73011	11088	2.72%
2026-06-29	14.24	14.51	0.08	0.55%	14.01	14.55	46736	6669	1.74%
2026-06-26	14.99	14.43	-0.62	-4.12%	14.37	15.21	41473	6053	1.54%
2026-06-25	15.17	15.05	-0.19	-1.25%	14.56	15.46	47824	7119	1.78%
2026-06-24	14.98	15.24	0.11	0.73%	14.75	15.43	36981	5583	1.38%
2026-06-23	15.32	15.13	-0.23	-1.50%	15.02	15.52	38805	5915	1.44%
2026-06-22	14.88	15.36	0.18	1.19%	14.52	15.43	68917	10301	2.57%
2026-06-18	16.23	15.18	-0.88	-5.48%	15.00	16.50	83116	12846	3.09%
2026-06-17	15.91	16.11	0.34	2.16%	15.66	16.61	61644	9995	2.29%
2026-06-16	15.44	15.77	0.37	2.40%	15.24	16.00	46860	7344	1.74%
2026-06-15	15.53	15.40	-0.18	-1.16%	15.22	15.74	42607	6584	1.59%
2026-06-12	15.92	15.58	-0.21	-1.33%	15.50	16.10	47740	7520	1.78%
2026-06-11	15.71	15.79	-0.10	-0.63%	15.33	15.93	43997	6865	1.64%
2026-06-10	15.65	15.89	0.09	0.57%	15.64	16.25	47734	7607	1.78%
2026-06-09	16.20	15.80	-0.35	-2.17%	15.62	16.48	57425	9161	2.14%
2026-06-08	15.63	16.15	0.19	1.19%	15.40	16.58	64034	10317	2.38%
2026-06-05	15.40	15.96	0.52	3.37%	15.36	16.17	57366	9108	2.14%
2026-06-04	15.67	15.44	-0.43	-2.71%	15.15	15.85	41435	6371	1.54%
2026-06-03	15.66	15.87	-0.06	-0.38%	15.66	16.13	39753	6318	1.48%
2026-06-02	16.31	15.93	-0.45	-2.75%	15.62	16.45	62772	9984	2.34%
2026-06-01	15.35	16.38	1.06	6.92%	15.25	16.85	95983	15689	3.57%
2026-05-29	15.72	15.32	-0.40	-2.54%	15.23	15.90	44761	6930	1.67%
2026-05-28	15.78	15.72	-0.30	-1.87%	15.38	16.31	43924	6931	1.63%
2026-05-27	15.58	16.02	-0.38	-2.32%	15.31	16.59	80363	12857	2.99%
2026-05-26	16.27	16.40	-0.25	-1.50%	16.20	16.65	43378	7109	1.61%
2026-05-25	16.91	16.65	-0.19	-1.13%	16.29	16.98	59388	9871	2.21%
2026-05-22	16.62	16.84	0.22	1.32%	16.33	17.11	58384	9761	2.17%
2026-05-21	17.31	16.62	-0.79	-4.54%	16.56	17.39	68739	11724	2.56%
2026-05-20	16.79	17.41	0.51	3.02%	16.72	17.88	107477	18731	4.00%
2026-05-19	16.30	16.90	0.40	2.42%	16.30	16.94	57247	9572	2.13%
2026-05-18	15.99	16.50	0.45	2.80%	15.93	16.91	63387	10475	2.36%
2026-05-15	16.17	16.05	-0.15	-0.93%	15.90	16.33	37008	5957	1.38%
2026-05-14	16.53	16.20	-0.32	-1.94%	16.16	16.61	37360	6094	1.39%
2026-05-13	16.27	16.52	0.26	1.60%	16.10	16.91	55753	9208	2.08%
2026-05-12	16.61	16.26	-0.34	-2.05%	16.10	16.75	48457	7898	1.80%
2026-05-11	16.66	16.60	0.00	0.00%	16.42	16.76	47351	7853	1.76%
2026-05-08	16.90	16.60	-0.32	-1.89%	16.57	16.94	54586	9119	2.03%
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%