华利集团 sz.300979
35.23
-2.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.87 | 36.87 | 35.02 | 35.23 | -2.84% | 1.06 | 0.26% |
| 2026-05-21 | 37.49 | 38.09 | 37.11 | 37.36 | +0.48% | 0.97 | 0.22% |
| 2026-05-20 | 38.03 | 38.03 | 37.07 | 37.18 | -1.95% | 0.60 | 0.14% |
| 2026-05-19 | 37.89 | 38.06 | 37.60 | 37.92 | -0.05% | 0.45 | 0.10% |
| 2026-05-18 | 38.39 | 38.39 | 37.60 | 37.94 | -0.58% | 0.76 | 0.17% |
| 2026-05-15 | 38.50 | 38.71 | 37.92 | 38.16 | -0.65% | 0.78 | 0.18% |
| 2026-05-14 | 37.95 | 39.22 | 37.95 | 38.41 | +1.27% | 1.31 | 0.29% |
| 2026-05-13 | 38.30 | 38.30 | 37.66 | 37.93 | -0.94% | 0.77 | 0.17% |
| 2026-05-12 | 38.66 | 38.86 | 38.10 | 38.29 | -1.52% | 0.89 | 0.20% |
| 2026-05-11 | 38.00 | 39.50 | 37.58 | 38.88 | +2.42% | 2.67 | 0.59% |
| 2026-05-08 | 38.11 | 38.22 | 37.79 | 37.96 | -0.26% | 0.95 | 0.21% |
| 2026-05-07 | 38.38 | 38.49 | 37.90 | 38.06 | -0.78% | 1.01 | 0.23% |
| 2026-05-06 | 38.20 | 38.38 | 37.90 | 38.36 | +0.60% | 0.86 | 0.19% |
| 2026-04-30 | 38.20 | 38.38 | 38.00 | 38.13 | -0.05% | 0.76 | 0.17% |
| 2026-04-29 | 39.00 | 39.00 | 37.80 | 38.15 | -7.92% | 2.36 | 0.53% |
| 2026-04-28 | 41.75 | 42.08 | 41.28 | 41.43 | -0.62% | 0.57 | 0.12% |
| 2026-04-27 | 41.80 | 41.90 | 41.36 | 41.69 | +0.10% | 0.55 | 0.11% |
| 2026-04-24 | 42.30 | 42.46 | 41.60 | 41.65 | -1.91% | 0.96 | 0.20% |
| 2026-04-23 | 42.50 | 42.74 | 42.40 | 42.46 | -0.26% | 0.53 | 0.11% |
| 2026-04-22 | 43.00 | 43.18 | 42.48 | 42.57 | -1.41% | 0.71 | 0.14% |