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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.82 | 51.84 | 50.19 | 50.50 | -1.85% | 1.77 | 0.30% |
| 2026-01-15 | 51.25 | 51.76 | 51.02 | 51.45 | +0.49% | 1.51 | 0.25% |
| 2026-01-14 | 51.20 | 51.84 | 50.62 | 51.20 | +0.20% | 1.81 | 0.30% |
| 2026-01-13 | 50.78 | 51.38 | 50.41 | 51.10 | +0.69% | 2.29 | 0.38% |
| 2026-01-12 | 50.54 | 50.85 | 50.32 | 50.75 | +0.49% | 1.39 | 0.24% |
| 2026-01-09 | 50.11 | 50.53 | 49.91 | 50.50 | +0.68% | 1.95 | 0.33% |
| 2026-01-08 | 49.92 | 50.19 | 49.48 | 50.16 | +0.42% | 1.69 | 0.29% |
| 2026-01-07 | 50.62 | 50.62 | 49.86 | 49.95 | -1.32% | 1.96 | 0.34% |
| 2026-01-06 | 51.27 | 51.37 | 50.24 | 50.62 | -1.27% | 2.38 | 0.40% |
| 2026-01-05 | 50.30 | 51.42 | 49.90 | 51.27 | +2.11% | 1.68 | 0.28% |
| 2025-12-31 | 50.95 | 51.30 | 50.17 | 50.21 | -1.45% | 1.67 | 0.28% |
| 2025-12-30 | 51.33 | 51.50 | 50.69 | 50.95 | -0.74% | 1.30 | 0.22% |
| 2025-12-29 | 52.71 | 52.98 | 51.20 | 51.33 | -2.62% | 1.71 | 0.28% |
| 2025-12-26 | 52.35 | 53.14 | 52.10 | 52.71 | +0.53% | 1.14 | 0.19% |
| 2025-12-25 | 52.24 | 52.60 | 51.83 | 52.43 | +0.48% | 1.19 | 0.20% |
| 2025-12-24 | 52.65 | 53.00 | 51.83 | 52.18 | -0.95% | 1.48 | 0.24% |
| 2025-12-23 | 53.11 | 53.33 | 52.28 | 52.68 | -1.14% | 1.52 | 0.25% |
| 2025-12-22 | 54.70 | 55.19 | 52.61 | 53.29 | -2.84% | 1.76 | 0.28% |
| 2025-12-19 | 55.38 | 55.55 | 54.55 | 54.85 | -0.65% | 0.81 | 0.13% |
| 2025-12-18 | 56.30 | 56.82 | 55.18 | 55.21 | -1.85% | 0.84 | 0.13% |