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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.88 | 57.00 | 55.80 | 56.25 | +0.93% | 0.80 | 0.12% |
| 2025-12-16 | 58.60 | 58.71 | 55.73 | 55.73 | -4.91% | 1.33 | 0.20% |
| 2025-12-15 | 59.56 | 61.26 | 58.21 | 58.61 | -2.01% | 1.95 | 0.28% |
| 2025-12-12 | 58.09 | 60.70 | 57.61 | 59.81 | +3.16% | 2.00 | 0.29% |
| 2025-12-11 | 58.48 | 58.85 | 57.69 | 57.98 | -0.50% | 0.76 | 0.11% |
| 2025-12-10 | 56.90 | 58.55 | 56.90 | 58.27 | +1.25% | 1.09 | 0.16% |
| 2025-12-09 | 57.93 | 58.30 | 56.90 | 57.55 | -0.43% | 1.17 | 0.17% |
| 2025-12-08 | 58.30 | 58.79 | 57.20 | 57.80 | -1.82% | 1.27 | 0.19% |
| 2025-12-05 | 62.60 | 63.23 | 56.84 | 58.87 | -6.09% | 4.17 | 0.61% |
| 2025-12-04 | 63.59 | 63.84 | 62.00 | 62.69 | -0.96% | 1.07 | 0.15% |
| 2025-12-03 | 61.99 | 64.36 | 61.99 | 63.30 | +2.10% | 1.33 | 0.18% |
| 2025-12-02 | 62.85 | 63.74 | 61.88 | 62.00 | -1.90% | 0.91 | 0.12% |
| 2025-12-01 | 61.18 | 63.80 | 60.60 | 63.20 | +3.44% | 1.81 | 0.25% |
| 2025-11-28 | 61.35 | 61.70 | 60.20 | 61.10 | -0.15% | 1.40 | 0.20% |
| 2025-11-27 | 60.18 | 61.52 | 59.40 | 61.19 | +1.93% | 1.30 | 0.18% |
| 2025-11-26 | 58.59 | 60.68 | 58.58 | 60.03 | +2.35% | 1.25 | 0.18% |
| 2025-11-25 | 59.40 | 59.61 | 58.19 | 58.65 | -1.25% | 1.04 | 0.15% |
| 2025-11-24 | 58.78 | 59.65 | 58.50 | 59.39 | +1.07% | 0.94 | 0.14% |
| 2025-11-21 | 59.50 | 60.00 | 58.50 | 58.76 | -0.10% | 1.40 | 0.20% |
| 2025-11-20 | 59.01 | 59.48 | 58.40 | 58.82 | +0.03% | 0.68 | 0.10% |