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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.70 | 53.91 | 51.60 | 53.49 | +2.61% | 1.68 | 0.27% |
| 2025-10-21 | 50.87 | 52.19 | 50.42 | 52.13 | +2.48% | 1.26 | 0.21% |
| 2025-10-20 | 50.26 | 51.13 | 49.97 | 50.87 | +1.58% | 0.77 | 0.13% |
| 2025-10-17 | 50.87 | 51.15 | 50.08 | 50.08 | -1.77% | 0.89 | 0.15% |
| 2025-10-16 | 52.08 | 52.08 | 50.80 | 50.98 | -2.19% | 1.20 | 0.20% |
| 2025-10-15 | 52.78 | 53.04 | 51.60 | 52.12 | -1.47% | 1.35 | 0.22% |
| 2025-10-14 | 52.50 | 53.15 | 51.80 | 52.90 | +0.95% | 1.20 | 0.20% |
| 2025-10-13 | 51.30 | 52.76 | 51.30 | 52.40 | -2.13% | 0.86 | 0.14% |
| 2025-10-10 | 52.98 | 54.49 | 52.96 | 53.54 | +0.89% | 1.17 | 0.19% |
| 2025-10-09 | 53.02 | 53.71 | 52.73 | 53.07 | +0.09% | 1.02 | 0.17% |
| 2025-09-30 | 53.50 | 53.96 | 52.97 | 53.02 | -1.25% | 1.06 | 0.17% |
| 2025-09-29 | 53.51 | 53.76 | 52.71 | 53.69 | +0.04% | 1.16 | 0.19% |
| 2025-09-26 | 54.40 | 54.40 | 53.64 | 53.67 | -1.54% | 0.86 | 0.14% |
| 2025-09-25 | 54.44 | 54.95 | 53.90 | 54.51 | -0.13% | 1.02 | 0.16% |
| 2025-09-24 | 55.27 | 55.51 | 54.16 | 54.58 | -1.73% | 1.53 | 0.24% |
| 2025-09-23 | 54.90 | 55.54 | 54.09 | 55.54 | +1.13% | 1.26 | 0.20% |
| 2025-09-22 | 55.30 | 56.30 | 54.26 | 54.92 | -1.75% | 1.60 | 0.25% |
| 2025-09-19 | 53.37 | 56.66 | 53.30 | 55.90 | +4.68% | 2.45 | 0.38% |
| 2025-09-18 | 54.58 | 54.58 | 52.65 | 53.40 | -2.31% | 1.75 | 0.28% |
| 2025-09-17 | 52.96 | 54.66 | 52.76 | 54.66 | +3.72% | 2.02 | 0.32% |