华利集团（300979）历史行情

以下为华利集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	33.670	33.430	33.970	33.110	-0.420	-1.241%	221.68万	0.74亿	0.190%
2026-10-02	33.670	33.430	33.970	33.110	-0.420	-1.241%	221.68万	0.74亿	0.190%
2026-10-01	33.670	33.430	33.970	33.110	-0.420	-1.241%	221.68万	0.74亿	0.190%
2026-09-30	33.670	33.430	33.970	33.110	-0.420	-1.241%	2.22万	0.00亿	0.000%
2026-09-29	33.750	33.850	34.140	33.550	-0.170	-0.500%	2.33万	0.00亿	0.000%
2026-09-28	33.890	34.020	34.980	33.020	-0.160	-0.468%	4.61万	0.00亿	0.000%
2026-09-27	32.680	34.180	34.200	32.680	1.360	4.144%	497.75万	1.69亿	0.427%
2026-09-24	32.680	34.180	34.200	32.680	1.360	4.144%	4.98万	0.00亿	0.000%
2026-09-23	33.580	32.820	33.590	32.800	-0.830	-2.467%	1.99万	0.00亿	0.000%
2026-09-22	33.760	33.650	34.000	32.900	0.280	0.839%	2.54万	0.00亿	0.000%
2026-09-21	32.800	33.370	33.880	32.210	1.000	3.089%	3.14万	0.00亿	0.000%
2026-09-18	32.010	32.370	32.750	32.010	0.410	1.283%	1.91万	0.00亿	0.000%
2026-09-17	32.410	31.960	32.490	31.720	-0.570	-1.752%	1.84万	0.00亿	0.000%
2026-09-16	32.660	32.530	32.680	31.550	-0.130	-0.398%	2.43万	0.00亿	0.000%
2026-09-15	32.730	32.660	33.090	32.400	-0.070	-0.214%	1.80万	0.00亿	0.000%
2026-09-14	32.140	32.730	32.930	31.880	0.790	2.473%	2.18万	0.00亿	0.000%
2026-09-11	31.990	31.940	32.500	31.310	0.260	0.821%	2.54万	0.00亿	0.000%
2026-09-10	32.020	31.680	32.020	31.600	-0.410	-1.278%	1.10万	0.00亿	0.000%
2026-09-09	32.320	32.090	32.330	31.620	-0.230	-0.712%	1.49万	0.00亿	0.000%
2026-09-08	31.670	32.320	32.630	31.500	0.650	2.052%	2.61万	0.00亿	0.000%
2026-09-07	31.860	31.670	32.150	31.310	-0.190	-0.596%	2.20万	0.00亿	0.000%
2026-09-04	31.580	31.860	32.590	31.580	0.360	1.143%	2.20万	0.00亿	0.000%
2026-09-03	31.860	31.500	32.160	31.350	-0.410	-1.285%	1.85万	0.00亿	0.000%
2026-09-02	32.510	31.910	32.600	31.880	-0.620	-1.906%	1.40万	0.00亿	0.000%
2026-09-01	32.360	32.530	33.300	32.180	0.180	0.556%	2.56万	0.00亿	0.000%
2026-08-31	32.680	32.350	32.780	32.040	-0.340	-1.040%	2.87万	0.00亿	0.000%
2026-08-28	32.700	32.690	32.950	32.400	-0.020	-0.061%	1.17万	0.00亿	0.000%
2026-08-27	33.410	32.710	33.410	32.520	-0.530	-1.594%	1.58万	0.00亿	0.000%
2026-08-26	32.990	33.240	33.800	32.800	0.260	0.788%	1.79万	0.00亿	0.000%
2026-08-25	32.200	32.980	33.930	32.030	0.840	2.614%	3.96万	0.00亿	0.000%
2026-08-24	31.990	32.140	32.260	31.030	-0.100	-0.310%	4.64万	0.00亿	0.000%
2026-08-21	33.000	32.240	33.500	31.310	-1.170	-3.502%	5.96万	0.00亿	0.000%
2026-08-20	33.370	33.410	33.750	33.040	-0.130	-0.388%	2.14万	0.00亿	0.000%
2026-08-19	33.660	33.540	34.080	33.140	0.030	0.090%	3.13万	0.00亿	0.000%
2026-08-18	32.890	33.510	33.700	32.830	0.500	1.515%	2.19万	0.00亿	0.000%
2026-08-17	33.460	33.010	33.860	32.550	-0.450	-1.345%	3.65万	0.00亿	0.000%
2026-08-14	33.770	33.460	34.300	33.230	-0.390	-1.152%	4.49万	0.00亿	0.000%
2026-08-13	35.520	33.850	35.520	33.710	-1.880	-5.262%	5.43万	0.00亿	0.000%
2026-08-12	34.640	35.730	36.280	34.630	0.630	1.795%	6.09万	0.00亿	0.000%
2026-08-11	33.180	35.100	35.230	33.080	1.990	6.010%	6.39万	0.00亿	0.000%
2026-08-10	33.130	33.110	33.290	32.410	-0.120	-0.361%	5.05万	0.00亿	0.000%
2026-08-07	33.450	33.230	33.460	32.850	-0.190	-0.569%	2.84万	0.00亿	0.000%
2026-08-06	33.270	33.420	33.470	32.850	0.260	0.784%	2.65万	0.00亿	0.000%
2026-08-05	33.320	33.160	33.320	32.450	-0.010	-0.030%	2.76万	0.00亿	0.000%
2026-08-04	34.420	33.170	34.420	32.950	-1.050	-3.068%	4.11万	0.00亿	0.000%
2026-08-03	34.730	34.220	35.180	34.150	-0.300	-0.869%	2.95万	0.00亿	0.000%
2026-07-31	34.810	34.520	35.190	34.450	-1.120	-3.143%	3.27万	0.00亿	0.000%
2026-07-30	34.990	35.640	36.500	34.880	0.540	1.538%	5.60万	0.00亿	0.000%
2026-07-29	34.950	35.100	35.500	34.600	0.180	0.515%	3.82万	0.00亿	0.000%
2026-07-28	33.950	34.920	34.980	33.510	1.090	3.222%	4.75万	0.00亿	0.000%
2026-07-27	31.850	33.830	34.080	31.520	2.000	6.283%	4.73万	0.00亿	0.000%
2026-07-24	32.000	31.830	33.400	31.830	-0.330	-1.026%	2.45万	0.00亿	0.000%
2026-07-23	31.760	32.160	32.450	31.500	0.100	0.312%	2.87万	0.00亿	0.000%
2026-07-22	32.150	32.060	32.250	31.380	-0.340	-1.049%	4.38万	0.00亿	0.000%
2026-07-21	33.070	32.400	33.790	32.170	-0.980	-2.936%	5.04万	0.00亿	0.000%
2026-07-20	31.300	33.380	33.480	31.220	1.880	5.968%	7.77万	0.00亿	0.000%
2026-07-17	31.450	31.500	31.980	31.090	0.130	0.414%	3.42万	0.00亿	0.000%
2026-07-16	30.250	31.370	31.610	30.220	0.920	3.021%	3.64万	0.00亿	0.000%
2026-07-15	29.500	30.450	30.770	29.200	1.070	3.642%	2.80万	0.00亿	0.000%
2026-07-14	29.270	29.380	29.680	29.000	0.110	0.376%	1.69万	0.00亿	0.000%
2026-07-13	29.030	29.270	29.650	28.940	0.170	0.584%	2.01万	0.00亿	0.000%
2026-07-10	29.200	29.100	29.420	28.540	0.020	0.069%	2.75万	0.00亿	0.000%
2026-07-09	29.670	29.080	29.750	28.990	-0.690	-2.318%	1.91万	0.00亿	0.000%
2026-07-08	30.200	29.770	30.440	29.680	-0.330	-1.096%	1.25万	0.00亿	0.000%
2026-07-07	30.910	30.100	31.000	30.000	-0.810	-2.621%	1.69万	0.00亿	0.000%
2026-07-06	30.250	30.910	31.380	30.090	0.490	1.611%	2.56万	0.00亿	0.000%
2026-07-03	30.510	30.420	30.580	29.700	0.040	0.132%	2.76万	0.00亿	0.000%
2026-07-02	29.810	30.380	30.780	29.500	0.740	2.497%	2.84万	0.00亿	0.000%
2026-07-01	28.860	29.640	30.200	28.690	0.890	3.096%	3.29万	0.00亿	0.000%
2026-06-30	29.500	28.750	29.500	28.640	-0.810	-2.740%	2.00万	0.00亿	0.000%
2026-06-29	28.940	29.560	29.870	28.020	0.550	1.896%	2.52万	0.00亿	0.000%
2026-06-26	29.480	29.010	29.680	28.950	-0.470	-1.594%	2.22万	0.00亿	0.000%
2026-06-25	29.140	29.480	29.840	29.000	0.020	0.068%	2.11万	0.00亿	0.000%
2026-06-24	30.400	29.460	30.700	29.420	-0.590	-1.963%	1.69万	0.00亿	0.000%
2026-06-23	30.220	30.050	31.160	30.000	-0.170	-0.563%	1.95万	0.00亿	0.000%
2026-06-22	30.250	30.220	30.420	29.430	-0.040	-0.132%	3.19万	0.00亿	0.000%
2026-06-18	30.350	30.260	30.750	30.180	-0.380	-1.240%	2.10万	0.00亿	0.000%
2026-06-17	30.730	30.640	30.980	30.570	-0.140	-0.455%	2.01万	0.00亿	0.000%
2026-06-16	31.630	30.780	31.680	30.640	-0.960	-3.025%	3.81万	0.00亿	0.000%
2026-06-15	32.500	31.740	32.930	31.570	-0.880	-2.698%	4.88万	0.00亿	0.000%
2026-06-12	31.800	32.620	32.640	31.600	0.820	2.579%	5.11万	0.00亿	0.000%
2026-06-11	32.000	31.800	32.260	31.550	-0.410	-1.273%	2.58万	0.00亿	0.000%
2026-06-10	32.560	32.210	32.750	32.060	-0.310	-0.953%	1.63万	0.00亿	0.000%
2026-06-09	32.030	32.520	32.530	31.700	0.520	1.625%	1.58万	0.00亿	0.000%
2026-06-08	32.430	32.000	32.880	31.950	-0.850	-2.588%	2.50万	0.00亿	0.000%
2026-06-05	32.530	32.850	33.300	32.530	0.130	0.397%	1.40万	0.00亿	0.000%
2026-06-04	33.320	32.720	33.480	32.610	-0.610	-1.830%	1.47万	0.00亿	0.000%
2026-06-03	33.980	33.330	33.980	33.170	-0.840	-2.458%	2.03万	0.00亿	0.000%
2026-06-02	33.730	34.170	34.480	33.580	0.350	1.035%	2.37万	0.00亿	0.000%
2026-06-01	33.150	33.820	33.940	32.470	0.640	1.929%	2.55万	0.00亿	0.000%
2026-05-29	32.290	33.180	33.380	32.170	0.900	2.788%	3.27万	0.00亿	0.000%
2026-05-28	33.210	32.280	33.330	32.070	-0.970	-2.917%	2.97万	0.00亿	0.000%
2026-05-27	33.600	33.250	33.750	32.790	-0.410	-1.218%	2.27万	0.00亿	0.000%
2026-05-26	34.250	33.660	34.270	33.580	-0.490	-1.435%	1.78万	0.00亿	0.000%
2026-05-25	34.300	34.150	34.500	33.800	-0.080	-0.234%	1.76万	0.00亿	0.000%
2026-05-22	35.870	34.230	35.870	34.020	-1.030	-2.921%	2.99万	0.00亿	0.000%
2026-05-21	35.390	35.260	35.990	35.010	0.180	0.513%	2.58万	0.00亿	0.000%
2026-05-20	35.930	35.080	35.930	34.970	-0.740	-2.066%	1.60万	0.00亿	0.000%
2026-05-19	35.790	35.820	35.960	35.500	-0.020	-0.056%	1.20万	0.00亿	0.000%
2026-05-18	36.290	35.840	36.290	35.500	-0.220	-0.610%	2.01万	0.00亿	0.000%
2026-05-15	36.400	36.060	36.610	35.820	-0.250	-0.689%	2.04万	0.00亿	0.000%
2026-05-14	35.850	36.310	37.120	35.850	0.480	1.340%	3.37万	0.00亿	0.000%
2026-05-13	36.200	35.830	36.200	35.560	-0.360	-0.995%	2.04万	0.00亿	0.000%
2026-05-12	36.560	36.190	36.760	36.000	-0.590	-1.604%	2.32万	0.00亿	0.000%
2026-05-11	35.900	36.780	37.400	35.480	0.920	2.566%	6.93万	0.00亿	0.000%
2026-05-08	36.010	35.860	36.120	35.690	-0.100	-0.278%	2.50万	0.00亿	0.000%
2026-05-07	36.280	35.960	36.390	35.800	-0.300	-0.827%	2.66万	0.00亿	0.000%
2026-05-06	36.100	36.260	36.280	35.800	0.230	0.638%	2.26万	0.00亿	0.000%
2026-04-30	36.100	36.030	36.280	35.900	-0.020	-0.055%	2.00万	0.00亿	0.000%
2026-04-29	36.900	36.050	36.900	35.700	-3.280	-8.340%	6.14万	0.00亿	0.000%
2026-04-28	39.650	39.330	39.980	39.180	-0.260	-0.657%	1.37万	0.00亿	0.000%
2026-04-27	39.700	39.590	39.800	39.260	0.040	0.101%	1.32万	0.00亿	0.000%
2026-04-24	40.200	39.550	40.360	39.500	-0.810	-2.007%	2.28万	0.00亿	0.000%
2026-04-23	40.400	40.360	40.640	40.300	-0.110	-0.272%	1.24万	0.00亿	0.000%
2026-04-22	40.900	40.470	41.080	40.380	-0.610	-1.485%	1.66万	0.00亿	0.000%
2026-04-21	41.130	41.080	41.760	40.810	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-20	40.780	41.080	41.370	40.700	0.300	0.736%	1.47万	0.00亿	0.000%
2026-04-17	41.200	40.780	41.200	40.450	-0.370	-0.899%	1.30万	0.00亿	0.000%
2026-04-16	41.090	41.150	41.420	40.520	0.250	0.611%	1.83万	0.00亿	0.000%
2026-04-15	40.600	40.900	40.950	40.400	0.510	1.263%	1.61万	0.00亿	0.000%
2026-04-14	40.670	40.390	40.770	40.100	-0.170	-0.419%	1.89万	0.00亿	0.000%
2026-04-13	40.910	40.560	41.100	40.500	-0.730	-1.768%	1.81万	0.00亿	0.000%
2026-04-10	42.650	41.290	42.680	40.900	-0.910	-2.156%	4.97万	0.00亿	0.000%
2026-04-09	42.970	42.200	43.160	42.100	-0.680	-1.586%	1.18万	0.00亿	0.000%
2026-04-08	42.800	42.880	42.970	42.420	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-07	41.960	42.200	42.400	41.650	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-03	42.260	42.080	42.550	41.700	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-02	42.110	42.280	42.340	41.910	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-01	41.850	42.310	42.590	41.650	0.000	0.000%	1.56万	0.00亿	0.000%