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
2025-08-01	14.55	14.49	0.03	0.21%	14.42	14.70	36322	5276	1.35%
2025-07-31	14.56	14.46	-0.12	-0.82%	14.39	14.70	40431	5876	1.50%
2025-07-30	14.73	14.58	-0.14	-0.95%	14.49	14.82	45305	6625	1.69%
2025-07-29	14.88	14.72	-0.16	-1.08%	14.55	14.93	47910	7031	1.78%
2025-07-28	14.77	14.88	0.11	0.74%	14.73	14.97	47711	7085	1.78%
2025-07-25	14.65	14.77	0.11	0.75%	14.57	14.90	55346	8173	2.06%
2025-07-24	14.50	14.66	0.16	1.10%	14.49	14.68	31225	4561	1.16%
2025-07-23	14.71	14.50	-0.17	-1.16%	14.50	14.72	36637	5352	1.36%
2025-07-22	14.74	14.67	-0.07	-0.47%	14.61	14.85	49946	7344	1.86%
2025-07-21	14.50	14.74	0.24	1.66%	14.47	14.75	54355	7964	2.02%
2025-07-18	14.57	14.50	-0.07	-0.48%	14.42	14.60	35493	5139	1.32%
2025-07-17	14.60	14.57	0.12	0.83%	14.37	14.75	52903	7706	1.97%
2025-07-16	14.37	14.45	0.10	0.70%	14.34	14.88	83266	12151	3.10%
2025-07-15	14.34	14.35	0.02	0.14%	14.02	14.37	54815	7772	2.04%
2025-07-14	14.49	14.33	-0.06	-0.42%	14.26	14.49	26753	3834	1.00%
2025-07-11	14.27	14.39	0.14	0.98%	14.12	14.46	44027	6300	1.64%
2025-07-10	14.23	14.25	0.02	0.14%	14.14	14.29	27023	3841	1.01%
2025-07-09	14.42	14.23	-0.17	-1.18%	14.20	14.44	29178	4177	1.09%
2025-07-08	14.28	14.40	0.13	0.91%	14.27	14.40	31877	4578	1.19%
2025-07-07	14.15	14.27	0.12	0.85%	14.10	14.30	29768	4237	1.11%
2025-07-04	14.41	14.15	-0.25	-1.74%	14.15	14.41	35628	5076	1.33%
2025-07-03	14.38	14.40	0.03	0.21%	14.32	14.48	29000	4172	1.08%
2025-07-02	14.45	14.37	-0.09	-0.62%	14.25	14.55	47839	6867	1.78%
2025-07-01	14.58	14.46	-0.16	-1.09%	14.37	14.65	45039	6524	1.68%
2025-06-30	14.21	14.62	0.43	3.03%	14.21	14.70	75461	10929	2.81%
2025-06-27	14.11	14.19	0.09	0.64%	14.11	14.24	27157	3850	1.01%
2025-06-26	14.17	14.10	-0.08	-0.56%	14.09	14.33	34473	4892	1.28%
2025-06-25	14.09	14.18	0.12	0.85%	13.99	14.21	46885	6615	1.75%
2025-06-24	13.65	14.06	0.49	3.61%	13.60	14.07	44029	6129	1.64%
2025-06-23	13.38	13.57	0.05	0.37%	13.36	13.61	28805	3899	1.07%
2025-06-20	13.59	13.52	-0.05	-0.37%	13.48	13.74	30350	4124	1.13%
2025-06-19	13.89	13.57	-0.34	-2.44%	13.54	13.89	34786	4762	1.29%
2025-06-18	13.99	13.96	-0.18	-1.27%	13.88	14.10	32445	4531	1.21%
2025-06-17	14.15	14.14	-0.01	-0.07%	14.05	14.26	33430	4728	1.24%
2025-06-16	14.14	14.15	0.13	0.93%	13.97	14.17	31287	4404	1.16%
2025-06-13	14.41	14.02	-0.38	-2.64%	13.97	14.41	62144	8786	2.31%
2025-06-12	14.19	14.40	0.21	1.48%	14.10	14.69	90359	13030	3.36%
2025-06-11	14.09	14.19	0.06	0.42%	14.09	14.28	37310	5293	1.39%
2025-06-10	14.14	14.13	0.00	0.00%	13.82	14.25	60166	8475	2.24%
2025-06-09	13.70	14.13	0.18	1.29%	13.70	14.20	44895	6321	1.67%
2025-06-06	13.94	13.95	0.01	0.07%	13.83	13.99	28225	3929	1.05%
2025-06-05	13.85	13.94	0.09	0.65%	13.81	13.99	42890	5972	1.60%
2025-06-04	13.72	13.85	0.14	1.02%	13.72	13.92	31736	4396	1.18%
2025-06-03	13.61	13.71	-0.09	-0.65%	13.59	13.93	32594	4496	1.21%
2025-05-30	14.12	13.80	-0.36	-2.54%	13.76	14.16	44812	6225	1.67%
2025-05-29	13.91	14.16	0.25	1.80%	13.90	14.24	48100	6794	1.79%
2025-05-28	14.15	13.91	-0.25	-1.77%	13.87	14.24	42148	5894	1.57%
2025-05-27	14.25	14.16	-0.06	-0.42%	14.07	14.30	36478	5165	1.36%
2025-05-26	14.02	14.22	0.18	1.28%	13.94	14.27	48774	6905	1.82%
2025-05-23	14.26	14.04	-0.21	-1.47%	14.02	14.35	65214	9256	2.43%
2025-05-22	14.44	14.25	-0.25	-1.72%	14.22	14.58	72587	10423	2.70%
2025-05-21	14.88	14.50	-0.38	-2.55%	14.48	14.94	93576	13639	3.48%
2025-05-20	15.20	14.88	-0.31	-2.04%	14.84	15.40	123410	18552	4.59%
2025-05-19	14.98	15.19	0.48	3.26%	14.74	15.51	170240	25814	6.34%
2025-05-16	14.79	14.71	-0.09	-0.61%	14.65	14.90	72145	10648	2.69%
2025-05-15	14.95	14.80	-0.23	-1.53%	14.78	15.03	81152	12054	3.02%
2025-05-14	15.15	15.03	-0.07	-0.46%	14.76	15.15	122633	18262	4.56%
2025-05-13	15.50	15.10	-0.21	-1.37%	15.05	15.50	159332	24244	5.93%
2025-05-12	15.65	15.31	-0.49	-3.10%	15.22	15.65	360335	55451	13.41%
2025-05-09	14.98	15.80	0.91	6.11%	14.96	16.38	472070	76030	17.57%
2025-05-08	14.58	14.89	0.32	2.20%	14.58	15.39	123155	18437	4.58%
2025-05-07	15.00	14.57	-0.07	-0.48%	14.39	15.22	177731	26293	6.62%
2025-05-06	13.95	14.64	0.78	5.63%	13.91	14.64	118658	16960	4.42%
2025-04-30	13.60	13.86	0.33	2.44%	13.56	13.90	46208	6390	1.72%
2025-04-29	13.28	13.53	0.36	2.73%	13.13	13.67	62825	8501	2.34%
2025-04-28	13.76	13.17	-0.58	-4.22%	13.15	13.81	64267	8548	2.39%
2025-04-25	13.75	13.75	0.23	1.70%	13.73	14.15	77605	10788	2.89%
2025-04-24	13.78	13.52	-0.22	-1.60%	13.39	13.78	48226	6545	1.79%