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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.60 | 60.12 | 58.68 | 58.80 | -1.41% | 0.70 | 0.10% |
| 2025-11-18 | 60.20 | 60.42 | 58.72 | 59.64 | -1.01% | 0.85 | 0.12% |
| 2025-11-17 | 60.20 | 61.03 | 58.41 | 60.25 | +0.74% | 1.41 | 0.20% |
| 2025-11-14 | 60.87 | 61.94 | 59.81 | 59.81 | -0.93% | 1.12 | 0.16% |
| 2025-11-13 | 59.72 | 61.23 | 59.10 | 60.37 | +1.34% | 1.18 | 0.17% |
| 2025-11-12 | 58.61 | 61.08 | 58.38 | 59.57 | +1.67% | 1.44 | 0.21% |
| 2025-11-11 | 60.37 | 60.37 | 58.17 | 58.59 | -3.71% | 1.46 | 0.21% |
| 2025-11-10 | 58.19 | 60.85 | 57.89 | 60.85 | +4.52% | 1.27 | 0.18% |
| 2025-11-07 | 58.65 | 59.29 | 58.18 | 58.22 | -1.02% | 0.83 | 0.12% |
| 2025-11-06 | 58.25 | 59.15 | 58.20 | 58.82 | +0.98% | 0.92 | 0.13% |
| 2025-11-05 | 59.59 | 59.80 | 57.93 | 58.25 | -2.20% | 1.23 | 0.18% |
| 2025-11-04 | 58.87 | 60.20 | 57.86 | 59.56 | +0.42% | 2.07 | 0.30% |
| 2025-11-03 | 59.12 | 59.81 | 58.20 | 59.31 | +0.27% | 1.76 | 0.26% |
| 2025-10-31 | 56.40 | 61.58 | 56.40 | 59.15 | +4.21% | 4.12 | 0.60% |
| 2025-10-30 | 54.77 | 57.33 | 54.04 | 56.76 | +2.75% | 2.38 | 0.36% |
| 2025-10-29 | 55.54 | 55.54 | 53.93 | 55.24 | -0.05% | 1.01 | 0.16% |
| 2025-10-28 | 55.93 | 56.00 | 54.92 | 55.27 | -0.88% | 1.07 | 0.17% |
| 2025-10-27 | 55.75 | 56.28 | 55.11 | 55.76 | +1.86% | 1.44 | 0.22% |
| 2025-10-24 | 55.05 | 55.75 | 54.55 | 54.74 | -0.20% | 1.18 | 0.18% |
| 2025-10-23 | 53.49 | 55.50 | 53.25 | 54.85 | +2.54% | 2.25 | 0.35% |