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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.70 | 52.97 | 52.06 | 52.70 | -0.09% | 1.07 | 0.17% |
| 2025-09-15 | 52.39 | 53.07 | 51.59 | 52.75 | -0.41% | 1.39 | 0.22% |
| 2025-09-12 | 53.52 | 53.85 | 52.61 | 52.96 | -1.05% | 1.57 | 0.25% |
| 2025-09-11 | 53.73 | 53.89 | 52.92 | 53.52 | -0.62% | 1.60 | 0.25% |
| 2025-09-10 | 54.32 | 54.58 | 53.60 | 53.86 | -1.05% | 1.22 | 0.19% |
| 2025-09-09 | 54.91 | 55.09 | 53.71 | 54.43 | -1.93% | 2.37 | 0.37% |
| 2025-09-08 | 52.95 | 55.82 | 52.76 | 55.50 | +4.86% | 4.34 | 0.67% |
| 2025-09-05 | 52.98 | 53.49 | 51.88 | 52.93 | +2.70% | 3.21 | 0.51% |
| 2025-09-04 | 51.01 | 51.72 | 50.59 | 51.53 | +0.96% | 1.43 | 0.23% |
| 2025-09-03 | 50.65 | 51.53 | 50.42 | 51.04 | +0.85% | 1.34 | 0.22% |
| 2025-09-02 | 51.56 | 51.56 | 50.01 | 50.61 | -1.94% | 1.98 | 0.33% |
| 2025-09-01 | 52.01 | 52.47 | 51.42 | 51.61 | -0.75% | 1.83 | 0.30% |
| 2025-08-29 | 51.79 | 52.67 | 51.54 | 52.00 | +0.44% | 1.60 | 0.26% |
| 2025-08-28 | 51.53 | 52.49 | 51.05 | 51.78 | +0.30% | 2.16 | 0.35% |
| 2025-08-27 | 53.13 | 53.44 | 51.58 | 51.62 | -2.50% | 1.64 | 0.26% |
| 2025-08-26 | 52.65 | 53.24 | 52.29 | 52.95 | +0.65% | 1.61 | 0.26% |
| 2025-08-25 | 53.36 | 53.55 | 52.26 | 52.60 | -1.22% | 2.57 | 0.41% |
| 2025-08-22 | 53.04 | 53.49 | 52.54 | 53.25 | +0.50% | 1.56 | 0.25% |
| 2025-08-21 | 51.66 | 53.68 | 51.66 | 52.98 | +2.58% | 2.62 | 0.42% |
| 2025-08-20 | 50.97 | 51.71 | 50.54 | 51.65 | +1.39% | 1.75 | 0.29% |