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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.79 | 48.95 | 48.31 | 48.31 | -0.98% | 0.59 | 0.10% |
| 2026-02-12 | 49.50 | 49.51 | 48.67 | 48.79 | -1.31% | 0.76 | 0.13% |
| 2026-02-11 | 50.54 | 50.75 | 49.44 | 49.44 | -2.31% | 1.15 | 0.20% |
| 2026-02-10 | 50.50 | 50.80 | 50.16 | 50.61 | +0.22% | 0.81 | 0.14% |
| 2026-02-09 | 50.87 | 50.87 | 50.20 | 50.50 | +0.18% | 0.94 | 0.16% |
| 2026-02-06 | 50.85 | 51.04 | 50.21 | 50.41 | -1.23% | 1.16 | 0.20% |
| 2026-02-05 | 50.20 | 51.35 | 50.10 | 51.04 | +1.73% | 2.33 | 0.39% |
| 2026-02-04 | 48.99 | 50.17 | 48.89 | 50.17 | +2.14% | 1.57 | 0.27% |
| 2026-02-03 | 49.30 | 49.47 | 48.37 | 49.12 | +0.53% | 1.24 | 0.22% |
| 2026-02-02 | 48.07 | 49.66 | 47.91 | 48.86 | +1.43% | 1.83 | 0.32% |
| 2026-01-30 | 48.96 | 49.46 | 48.17 | 48.17 | -1.61% | 1.67 | 0.29% |
| 2026-01-29 | 48.30 | 49.24 | 48.11 | 48.96 | +0.84% | 1.38 | 0.24% |
| 2026-01-28 | 48.30 | 48.58 | 47.60 | 48.55 | +0.43% | 1.83 | 0.33% |
| 2026-01-27 | 49.17 | 49.17 | 48.23 | 48.34 | -1.91% | 1.66 | 0.29% |
| 2026-01-26 | 49.11 | 49.47 | 48.75 | 49.28 | +0.41% | 1.65 | 0.29% |
| 2026-01-23 | 49.70 | 49.90 | 49.03 | 49.08 | -1.09% | 2.21 | 0.38% |
| 2026-01-22 | 50.84 | 50.88 | 49.58 | 49.62 | -2.44% | 2.21 | 0.38% |
| 2026-01-21 | 51.50 | 51.50 | 50.54 | 50.86 | -1.22% | 1.80 | 0.30% |
| 2026-01-20 | 50.60 | 51.60 | 50.53 | 51.49 | +1.98% | 1.65 | 0.28% |
| 2026-01-19 | 50.21 | 50.84 | 50.21 | 50.49 | -0.02% | 0.90 | 0.15% |