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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.23 | 43.86 | 42.91 | 43.18 | 0.00% | 0.87 | 0.17% |
| 2026-04-20 | 42.88 | 43.47 | 42.80 | 43.18 | +0.70% | 0.63 | 0.13% |
| 2026-04-17 | 43.30 | 43.30 | 42.55 | 42.88 | -0.86% | 0.56 | 0.11% |
| 2026-04-16 | 43.19 | 43.52 | 42.62 | 43.25 | +0.58% | 0.79 | 0.16% |
| 2026-04-15 | 42.70 | 43.05 | 42.50 | 43.00 | +1.20% | 0.69 | 0.14% |
| 2026-04-14 | 42.77 | 42.87 | 42.20 | 42.49 | -0.40% | 0.80 | 0.16% |
| 2026-04-13 | 43.01 | 43.20 | 42.60 | 42.66 | -1.68% | 0.78 | 0.16% |
| 2026-04-10 | 44.75 | 44.78 | 43.00 | 43.39 | -2.05% | 2.16 | 0.43% |
| 2026-04-09 | 45.07 | 45.26 | 44.20 | 44.30 | -1.51% | 0.53 | 0.10% |
| 2026-04-08 | 44.90 | 45.07 | 44.52 | 44.98 | +1.53% | 0.62 | 0.12% |
| 2026-04-07 | 44.06 | 44.50 | 43.75 | 44.30 | +0.27% | 0.45 | 0.09% |
| 2026-04-03 | 44.36 | 44.65 | 43.80 | 44.18 | -0.45% | 0.39 | 0.08% |
| 2026-04-02 | 44.21 | 44.44 | 44.01 | 44.38 | -0.07% | 0.50 | 0.10% |
| 2026-04-01 | 43.95 | 44.69 | 43.75 | 44.41 | +2.07% | 0.69 | 0.13% |
| 2026-03-31 | 43.68 | 44.04 | 43.35 | 43.51 | -0.21% | 0.43 | 0.09% |
| 2026-03-30 | 43.37 | 43.71 | 42.89 | 43.60 | -0.09% | 0.52 | 0.10% |
| 2026-03-27 | 43.20 | 43.83 | 43.02 | 43.64 | +0.69% | 0.40 | 0.08% |
| 2026-03-26 | 43.99 | 44.27 | 43.26 | 43.34 | -1.32% | 0.43 | 0.08% |
| 2026-03-25 | 44.02 | 44.10 | 43.71 | 43.92 | +0.43% | 0.41 | 0.08% |
| 2026-03-24 | 43.70 | 44.19 | 43.42 | 43.73 | +1.20% | 0.72 | 0.14% |