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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.12 | 50.38 | 48.91 | 50.24 | +2.75% | 1.55 | 0.26% |
| 2025-06-23 | 49.20 | 49.29 | 48.44 | 48.89 | -1.68% | 1.07 | 0.18% |
| 2025-06-20 | 49.91 | 50.25 | 49.22 | 49.73 | -0.65% | 0.80 | 0.13% |
| 2025-06-19 | 50.20 | 50.30 | 49.46 | 50.05 | -0.64% | 1.06 | 0.18% |
| 2025-06-18 | 49.93 | 50.56 | 49.56 | 50.37 | +0.55% | 0.69 | 0.12% |
| 2025-06-17 | 51.16 | 51.48 | 49.76 | 50.10 | -2.00% | 1.59 | 0.27% |
| 2025-06-16 | 51.24 | 51.81 | 50.94 | 51.12 | -0.33% | 1.03 | 0.17% |
| 2025-06-13 | 52.29 | 52.60 | 51.16 | 51.29 | -1.97% | 1.44 | 0.23% |
| 2025-06-12 | 52.13 | 53.18 | 51.90 | 52.32 | -0.06% | 1.70 | 0.27% |
| 2025-06-11 | 51.37 | 52.51 | 51.19 | 52.35 | +2.01% | 1.29 | 0.21% |
| 2025-06-10 | 50.91 | 52.35 | 50.69 | 51.32 | +0.79% | 1.95 | 0.32% |
| 2025-06-09 | 51.03 | 51.30 | 50.29 | 50.91 | -0.25% | 2.13 | 0.35% |
| 2025-06-06 | 51.96 | 51.96 | 50.54 | 51.04 | -1.74% | 1.69 | 0.28% |
| 2025-06-05 | 51.89 | 53.33 | 51.72 | 51.94 | -0.13% | 1.89 | 0.30% |
| 2025-06-04 | 52.01 | 52.58 | 51.62 | 52.01 | +0.04% | 1.25 | 0.20% |
| 2025-06-03 | 51.62 | 52.26 | 50.93 | 51.99 | +0.09% | 1.35 | 0.22% |
| 2025-05-30 | 53.00 | 53.00 | 51.57 | 51.94 | -2.81% | 1.64 | 0.26% |
| 2025-05-29 | 51.07 | 53.68 | 51.03 | 53.45 | +5.09% | 3.21 | 0.51% |
| 2025-05-28 | 50.89 | 51.61 | 50.72 | 50.86 | -0.33% | 1.16 | 0.19% |
| 2025-05-27 | 50.69 | 51.62 | 50.48 | 51.02 | +0.76% | 1.27 | 0.21% |