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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.66 | 44.66 | 42.83 | 43.21 | -4.13% | 1.14 | 0.22% |
| 2026-03-20 | 46.70 | 46.89 | 44.88 | 45.07 | -3.14% | 1.57 | 0.29% |
| 2026-03-19 | 47.00 | 47.32 | 46.30 | 46.53 | -2.04% | 0.66 | 0.12% |
| 2026-03-18 | 47.89 | 48.29 | 46.91 | 47.50 | -1.10% | 0.72 | 0.13% |
| 2026-03-17 | 47.84 | 48.69 | 47.84 | 48.03 | +0.54% | 1.19 | 0.21% |
| 2026-03-16 | 47.38 | 47.79 | 46.90 | 47.77 | +1.34% | 0.79 | 0.14% |
| 2026-03-13 | 48.02 | 48.17 | 47.11 | 47.14 | -1.52% | 0.89 | 0.16% |
| 2026-03-12 | 48.05 | 48.05 | 47.37 | 47.87 | -0.37% | 0.69 | 0.12% |
| 2026-03-11 | 46.89 | 48.55 | 46.70 | 48.05 | +2.52% | 1.41 | 0.25% |
| 2026-03-10 | 46.40 | 46.99 | 46.35 | 46.87 | +1.49% | 0.59 | 0.11% |
| 2026-03-09 | 46.95 | 47.06 | 46.17 | 46.18 | -2.16% | 0.72 | 0.13% |
| 2026-03-06 | 46.27 | 47.31 | 46.16 | 47.20 | +1.79% | 0.74 | 0.14% |
| 2026-03-05 | 47.20 | 47.25 | 46.21 | 46.37 | -0.79% | 1.01 | 0.19% |
| 2026-03-04 | 47.02 | 47.11 | 46.33 | 46.74 | -1.04% | 0.81 | 0.15% |
| 2026-03-03 | 47.65 | 48.18 | 47.10 | 47.23 | -0.88% | 1.14 | 0.21% |
| 2026-03-02 | 47.20 | 47.77 | 46.69 | 47.65 | 0.00% | 1.12 | 0.20% |
| 2026-02-27 | 47.56 | 47.68 | 47.21 | 47.65 | +0.34% | 0.57 | 0.10% |
| 2026-02-26 | 48.86 | 48.86 | 47.11 | 47.49 | -2.80% | 2.09 | 0.37% |
| 2026-02-25 | 48.97 | 49.09 | 48.55 | 48.86 | -0.24% | 0.83 | 0.15% |
| 2026-02-24 | 48.92 | 49.21 | 48.20 | 48.98 | +1.39% | 0.84 | 0.15% |