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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.72 | 51.03 | 50.49 | 50.94 | +0.70% | 1.50 | 0.25% |
| 2025-08-18 | 50.45 | 51.01 | 50.41 | 50.59 | +0.37% | 1.95 | 0.32% |
| 2025-08-15 | 50.29 | 50.42 | 49.82 | 50.40 | +0.16% | 1.39 | 0.23% |
| 2025-08-14 | 50.69 | 51.00 | 49.91 | 50.33 | -0.74% | 1.86 | 0.31% |
| 2025-08-13 | 50.82 | 50.91 | 50.47 | 50.70 | +0.04% | 1.63 | 0.27% |
| 2025-08-12 | 50.69 | 51.47 | 50.52 | 50.68 | +0.02% | 1.77 | 0.29% |
| 2025-08-11 | 50.89 | 51.31 | 50.36 | 50.67 | -1.09% | 2.28 | 0.38% |
| 2025-08-08 | 50.72 | 51.64 | 50.46 | 51.23 | +0.83% | 1.23 | 0.20% |
| 2025-08-07 | 51.57 | 52.26 | 50.74 | 50.81 | -0.98% | 1.25 | 0.21% |
| 2025-08-06 | 51.74 | 51.76 | 51.09 | 51.31 | -0.70% | 0.95 | 0.16% |
| 2025-08-05 | 51.43 | 51.86 | 51.23 | 51.67 | +0.38% | 0.88 | 0.14% |
| 2025-08-04 | 50.97 | 51.90 | 50.62 | 51.47 | +0.90% | 0.85 | 0.14% |
| 2025-08-01 | 51.23 | 51.60 | 50.65 | 51.01 | -0.38% | 1.30 | 0.21% |
| 2025-07-31 | 53.84 | 53.84 | 51.08 | 51.21 | -4.92% | 2.09 | 0.34% |
| 2025-07-30 | 53.94 | 54.41 | 53.67 | 53.86 | -0.18% | 1.03 | 0.16% |
| 2025-07-29 | 53.82 | 54.36 | 53.20 | 53.96 | -0.05% | 1.56 | 0.24% |
| 2025-07-28 | 56.07 | 56.07 | 53.39 | 53.99 | -3.86% | 2.21 | 0.34% |
| 2025-07-25 | 54.76 | 56.41 | 54.57 | 56.15 | +2.14% | 1.46 | 0.22% |
| 2025-07-24 | 55.23 | 55.29 | 53.73 | 54.98 | -0.57% | 1.38 | 0.21% |
| 2025-07-23 | 54.76 | 56.68 | 54.57 | 55.29 | +0.97% | 2.20 | 0.33% |