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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.14 | 51.78 | 49.82 | 50.64 | -1.45% | 1.78 | 0.29% |
| 2025-05-23 | 50.47 | 51.92 | 49.89 | 51.38 | +1.60% | 1.94 | 0.30% |
| 2025-05-22 | 50.90 | 51.18 | 50.11 | 50.58 | -0.92% | 1.24 | 0.20% |
| 2025-05-21 | 51.34 | 51.67 | 50.90 | 51.05 | -0.95% | 1.07 | 0.17% |
| 2025-05-20 | 50.72 | 52.14 | 50.72 | 51.54 | +2.31% | 2.21 | 0.35% |
| 2025-05-19 | 50.29 | 51.52 | 50.05 | 50.37 | +0.30% | 1.52 | 0.24% |
| 2025-05-16 | 51.15 | 51.70 | 50.01 | 50.22 | -1.80% | 1.66 | 0.26% |
| 2025-05-15 | 51.38 | 52.22 | 50.89 | 51.14 | -1.41% | 1.61 | 0.25% |
| 2025-05-14 | 51.22 | 51.87 | 49.93 | 51.87 | +1.28% | 2.50 | 0.40% |
| 2025-05-13 | 54.42 | 54.44 | 51.18 | 51.22 | -2.78% | 4.01 | 0.61% |
| 2025-05-12 | 53.58 | 54.63 | 52.08 | 52.68 | +3.78% | 3.99 | 0.61% |
| 2025-05-09 | 50.34 | 51.33 | 50.13 | 50.76 | +0.41% | 1.80 | 0.29% |
| 2025-05-08 | 49.73 | 51.04 | 49.12 | 50.56 | +1.66% | 2.11 | 0.34% |
| 2025-05-07 | 50.58 | 52.55 | 49.28 | 49.73 | +2.26% | 4.74 | 0.75% |
| 2025-05-06 | 48.18 | 48.84 | 47.87 | 48.63 | +0.98% | 1.92 | 0.32% |