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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.06 | 55.24 | 52.90 | 54.76 | +3.10% | 1.62 | 0.25% |
| 2025-07-21 | 52.97 | 53.44 | 52.27 | 53.11 | +0.26% | 1.12 | 0.18% |
| 2025-07-18 | 53.08 | 53.36 | 52.58 | 52.97 | -0.20% | 0.61 | 0.10% |
| 2025-07-17 | 53.70 | 53.77 | 52.81 | 53.08 | -1.15% | 0.80 | 0.13% |
| 2025-07-16 | 53.87 | 54.23 | 53.48 | 53.70 | -0.15% | 0.67 | 0.11% |
| 2025-07-15 | 54.23 | 54.66 | 53.64 | 53.78 | -0.53% | 0.84 | 0.13% |
| 2025-07-14 | 53.52 | 54.46 | 53.17 | 54.06 | +1.01% | 0.72 | 0.11% |
| 2025-07-11 | 52.99 | 54.22 | 52.79 | 53.52 | +1.00% | 1.03 | 0.16% |
| 2025-07-10 | 52.39 | 53.36 | 51.90 | 52.99 | +1.10% | 1.05 | 0.17% |
| 2025-07-09 | 52.50 | 53.57 | 52.31 | 52.42 | -0.61% | 0.98 | 0.16% |
| 2025-07-08 | 51.63 | 52.96 | 51.63 | 52.74 | +1.72% | 1.13 | 0.18% |
| 2025-07-07 | 51.75 | 52.65 | 51.55 | 51.85 | -0.68% | 1.10 | 0.18% |
| 2025-07-04 | 52.21 | 52.80 | 51.03 | 52.20 | -1.28% | 2.47 | 0.40% |
| 2025-07-03 | 54.60 | 54.66 | 52.21 | 52.88 | +4.78% | 4.48 | 0.71% |
| 2025-07-02 | 50.57 | 51.00 | 50.34 | 50.46 | -0.54% | 0.63 | 0.10% |
| 2025-07-01 | 51.55 | 51.55 | 50.56 | 50.74 | -1.65% | 0.99 | 0.16% |
| 2025-06-30 | 51.03 | 51.84 | 50.74 | 51.59 | +2.02% | 1.55 | 0.25% |
| 2025-06-27 | 50.79 | 51.33 | 49.79 | 50.57 | +0.84% | 1.17 | 0.19% |
| 2025-06-26 | 51.03 | 51.03 | 50.15 | 50.15 | -1.73% | 0.92 | 0.15% |
| 2025-06-25 | 50.35 | 51.21 | 49.88 | 51.03 | +1.58% | 1.23 | 0.20% |