华立科技（301011）历史行情

以下为华立科技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
2026-10-07	15.660	15.400	15.960	15.310	-0.260	-1.660%	233.60万	0.36亿	1.592%
2026-10-06	15.660	15.400	15.960	15.310	-0.260	-1.660%	233.60万	0.36亿	1.592%
2026-10-05	15.660	15.400	15.960	15.310	-0.260	-1.660%	233.60万	0.36亿	1.592%
2026-10-02	15.660	15.400	15.960	15.310	-0.260	-1.660%	233.60万	0.36亿	1.592%
2026-10-01	15.660	15.400	15.960	15.310	-0.260	-1.660%	233.60万	0.36亿	1.592%
2026-09-30	15.660	15.400	15.960	15.310	-0.260	-1.660%	2.34万	0.00亿	0.000%
2026-09-29	15.360	15.660	15.720	15.240	0.310	2.020%	3.27万	0.00亿	0.000%
2026-09-28	15.900	15.350	16.200	15.300	-0.610	-3.822%	3.28万	0.00亿	0.000%
2026-09-27	16.000	15.960	16.190	15.670	0.100	0.631%	343.80万	0.55亿	2.344%
2026-09-24	16.000	15.960	16.190	15.670	0.100	0.631%	3.44万	0.00亿	0.000%
2026-09-23	16.200	15.860	16.420	15.860	-0.470	-2.878%	4.26万	0.00亿	0.000%
2026-09-22	15.820	16.330	16.560	15.820	0.370	2.318%	6.46万	0.00亿	0.000%
2026-09-21	15.490	15.960	16.110	15.000	0.360	2.308%	9.16万	0.00亿	0.000%
2026-09-18	14.680	15.600	17.210	14.510	0.970	6.630%	10.09万	0.00亿	0.000%
2026-09-17	14.150	14.630	14.740	13.820	0.540	3.833%	2.81万	0.00亿	0.000%
2026-09-16	13.860	14.090	14.220	13.700	0.200	1.440%	1.80万	0.00亿	0.000%
2026-09-15	14.460	13.890	14.500	13.890	-0.550	-3.809%	2.23万	0.00亿	0.000%
2026-09-14	14.640	14.440	14.650	14.360	-0.100	-0.688%	1.84万	0.00亿	0.000%
2026-09-11	15.050	14.540	15.050	14.440	-0.500	-3.324%	3.16万	0.00亿	0.000%
2026-09-10	15.600	15.040	15.600	15.020	-0.590	-3.775%	2.27万	0.00亿	0.000%
2026-09-09	15.840	15.630	16.060	15.550	-0.340	-2.129%	2.69万	0.00亿	0.000%
2026-09-08	15.700	15.970	16.080	15.580	0.220	1.397%	2.96万	0.00亿	0.000%
2026-09-07	15.300	15.750	15.990	15.230	0.470	3.076%	3.82万	0.00亿	0.000%
2026-09-04	15.030	15.280	15.580	15.030	0.290	1.935%	3.23万	0.00亿	0.000%
2026-09-03	15.230	14.990	15.710	14.960	-0.320	-2.090%	2.43万	0.00亿	0.000%
2026-09-02	15.310	15.310	15.490	15.020	-0.090	-0.584%	2.08万	0.00亿	0.000%
2026-09-01	15.170	15.400	15.470	15.080	0.330	2.190%	2.35万	0.00亿	0.000%
2026-08-31	14.820	15.070	15.140	14.650	0.200	1.345%	2.21万	0.00亿	0.000%
2026-08-28	14.750	14.870	15.320	14.670	0.210	1.432%	3.03万	0.00亿	0.000%
2026-08-27	15.010	14.660	15.080	14.250	-0.660	-4.308%	4.45万	0.00亿	0.000%
2026-08-26	15.360	15.320	15.450	15.210	0.030	0.196%	1.79万	0.00亿	0.000%
2026-08-25	14.730	15.290	15.340	14.600	0.650	4.440%	2.26万	0.00亿	0.000%
2026-08-24	14.810	14.640	15.040	14.500	-0.160	-1.081%	1.56万	0.00亿	0.000%
2026-08-21	15.020	14.800	15.080	14.620	-0.270	-1.792%	1.58万	0.00亿	0.000%
2026-08-20	14.850	15.070	15.150	14.690	0.480	3.290%	2.27万	0.00亿	0.000%
2026-08-19	15.050	14.590	15.190	14.550	-0.610	-4.013%	2.24万	0.00亿	0.000%
2026-08-18	15.730	15.200	15.730	15.060	-0.100	-0.654%	1.99万	0.00亿	0.000%
2026-08-17	15.000	15.300	15.490	14.700	0.340	2.273%	2.10万	0.00亿	0.000%
2026-08-14	15.100	14.960	15.160	14.750	-0.110	-0.730%	1.71万	0.00亿	0.000%
2026-08-13	15.500	15.070	15.500	15.050	-0.370	-2.396%	1.59万	0.00亿	0.000%
2026-08-12	15.390	15.440	15.490	15.200	0.180	1.180%	1.80万	0.00亿	0.000%
2026-08-11	15.560	15.260	15.590	15.060	-0.130	-0.845%	1.79万	0.00亿	0.000%
2026-08-10	14.920	15.390	15.450	14.720	0.540	3.636%	2.87万	0.00亿	0.000%
2026-08-07	15.000	14.850	15.090	14.530	-0.190	-1.263%	2.17万	0.00亿	0.000%
2026-08-06	15.080	15.040	15.290	14.810	-0.030	-0.199%	2.03万	0.00亿	0.000%
2026-08-05	15.000	15.070	15.330	14.910	-0.060	-0.397%	2.51万	0.00亿	0.000%
2026-08-04	15.000	15.130	15.270	14.950	0.070	0.465%	2.73万	0.00亿	0.000%
2026-08-03	14.600	15.060	15.070	14.560	0.320	2.171%	2.68万	0.00亿	0.000%
2026-07-31	14.250	14.740	14.740	14.150	0.600	4.243%	2.52万	0.00亿	0.000%
2026-07-30	14.200	14.140	14.600	14.090	-0.140	-0.980%	2.56万	0.00亿	0.000%
2026-07-29	13.890	14.280	14.360	13.890	0.390	2.808%	2.25万	0.00亿	0.000%
2026-07-28	13.780	13.890	14.160	13.780	0.090	0.652%	1.55万	0.00亿	0.000%
2026-07-27	13.480	13.800	13.950	13.300	0.450	3.371%	1.97万	0.00亿	0.000%
2026-07-24	13.640	13.350	13.790	13.330	-0.530	-3.818%	1.49万	0.00亿	0.000%
2026-07-23	13.600	13.880	13.910	13.220	0.410	3.044%	2.41万	0.00亿	0.000%
2026-07-22	13.670	13.470	13.950	13.400	-0.320	-2.321%	2.41万	0.00亿	0.000%
2026-07-21	14.050	13.790	14.080	13.410	-0.230	-1.641%	4.67万	0.00亿	0.000%
2026-07-20	14.510	14.020	14.790	13.760	-0.320	-2.232%	4.75万	0.00亿	0.000%
2026-07-17	14.700	14.340	15.250	14.210	-0.360	-2.449%	4.98万	0.00亿	0.000%
2026-07-16	14.220	14.700	14.990	14.200	0.340	2.368%	2.87万	0.00亿	0.000%
2026-07-15	14.040	14.360	14.480	14.020	0.270	1.916%	2.14万	0.00亿	0.000%
2026-07-14	13.770	14.090	14.180	13.580	0.320	2.324%	2.21万	0.00亿	0.000%
2026-07-13	14.290	13.770	14.360	13.760	-0.540	-3.774%	2.57万	0.00亿	0.000%
2026-07-10	14.000	14.310	14.570	13.530	0.420	3.024%	3.02万	0.00亿	0.000%
2026-07-09	13.930	13.890	14.260	13.620	-0.030	-0.216%	2.06万	0.00亿	0.000%
2026-07-08	14.160	13.920	14.300	13.760	-0.270	-1.903%	2.12万	0.00亿	0.000%
2026-07-07	14.450	14.190	14.740	14.090	-0.260	-1.799%	2.82万	0.00亿	0.000%
2026-07-06	14.740	14.450	15.420	14.450	-0.350	-2.365%	2.81万	0.00亿	0.000%
2026-07-03	14.510	14.800	14.850	14.310	0.480	3.352%	2.62万	0.00亿	0.000%
2026-07-02	14.360	14.320	14.770	14.240	-0.030	-0.209%	2.57万	0.00亿	0.000%
2026-07-01	14.140	14.350	14.680	14.000	0.210	1.485%	3.17万	0.00亿	0.000%
2026-06-30	14.330	14.140	14.540	14.030	-0.200	-1.395%	2.01万	0.00亿	0.000%
2026-06-29	14.600	14.340	14.600	13.920	-0.060	-0.417%	2.41万	0.00亿	0.000%
2026-06-26	15.250	14.400	15.250	14.160	-0.450	-3.030%	2.60万	0.00亿	0.000%
2026-06-25	15.470	14.850	15.500	14.710	-0.110	-0.735%	3.09万	0.00亿	0.000%
2026-06-24	15.700	14.960	15.700	14.800	-0.710	-4.531%	2.41万	0.00亿	0.000%
2026-06-23	15.360	15.670	15.920	15.340	0.150	0.966%	2.19万	0.00亿	0.000%
2026-06-22	15.380	15.520	15.630	14.810	0.090	0.583%	2.68万	0.00亿	0.000%
2026-06-18	15.830	15.430	15.830	15.240	-0.250	-1.594%	1.69万	0.00亿	0.000%
2026-06-17	15.810	15.680	16.050	15.550	-0.170	-1.073%	1.91万	0.00亿	0.000%
2026-06-16	15.690	15.850	16.010	15.430	0.140	0.891%	1.87万	0.00亿	0.000%
2026-06-15	15.940	15.710	16.150	15.510	-0.140	-0.883%	2.11万	0.00亿	0.000%
2026-06-12	15.670	15.850	15.930	15.350	0.470	3.056%	2.37万	0.00亿	0.000%
2026-06-11	15.660	15.380	15.750	15.160	-0.430	-2.720%	2.26万	0.00亿	0.000%
2026-06-10	16.000	15.810	16.150	15.580	-0.190	-1.188%	1.49万	0.00亿	0.000%
2026-06-09	16.130	16.000	16.230	15.790	0.150	0.946%	2.25万	0.00亿	0.000%
2026-06-08	15.980	15.850	16.580	15.610	-0.450	-2.761%	2.66万	0.00亿	0.000%
2026-06-05	15.940	16.300	16.470	15.790	0.320	2.003%	3.32万	0.00亿	0.000%
2026-06-04	16.220	15.980	16.290	15.860	-0.300	-1.843%	1.63万	0.00亿	0.000%
2026-06-03	16.740	16.280	16.740	16.130	-0.440	-2.632%	2.27万	0.00亿	0.000%
2026-06-02	17.190	16.720	17.220	16.440	-0.410	-2.393%	2.26万	0.00亿	0.000%
2026-06-01	16.800	17.130	17.290	16.660	0.580	3.505%	2.39万	0.00亿	0.000%
2026-05-29	16.930	16.550	17.100	16.530	-0.400	-2.360%	2.10万	0.00亿	0.000%
2026-05-28	16.740	16.950	17.040	16.410	0.180	1.073%	2.39万	0.00亿	0.000%
2026-05-27	17.570	16.770	17.570	16.660	-0.780	-4.444%	3.94万	0.00亿	0.000%
2026-05-26	17.560	17.550	17.820	17.370	-0.040	-0.227%	2.06万	0.00亿	0.000%
2026-05-25	18.230	17.590	18.300	17.460	-0.510	-2.818%	2.51万	0.00亿	0.000%
2026-05-22	18.220	18.100	18.550	17.800	-0.010	-0.055%	1.98万	0.00亿	0.000%
2026-05-21	18.520	18.110	19.000	18.030	-0.230	-1.254%	2.57万	0.00亿	0.000%
2026-05-20	18.950	18.340	19.080	18.250	-0.680	-3.575%	2.35万	0.00亿	0.000%
2026-05-19	19.030	19.020	19.320	18.850	0.110	0.582%	1.60万	0.00亿	0.000%
2026-05-18	19.130	18.910	19.250	18.710	-0.230	-1.202%	2.67万	0.00亿	0.000%
2026-05-15	19.640	19.140	19.700	19.060	-0.380	-1.947%	2.11万	0.00亿	0.000%
2026-05-14	19.970	19.520	20.070	19.430	-0.330	-1.662%	1.69万	0.00亿	0.000%
2026-05-13	19.640	19.850	19.850	19.560	0.090	0.455%	1.68万	0.00亿	0.000%
2026-05-12	20.080	19.760	20.130	19.610	-0.320	-1.594%	2.01万	0.00亿	0.000%
2026-05-11	20.340	20.080	20.450	19.930	-0.100	-0.496%	1.95万	0.00亿	0.000%
2026-05-08	20.050	20.180	20.270	19.880	0.230	1.153%	2.05万	0.00亿	0.000%
2026-05-07	19.630	19.950	20.080	19.630	0.300	1.527%	2.50万	0.00亿	0.000%
2026-05-06	20.130	19.650	20.230	19.550	-0.110	-0.557%	2.54万	0.00亿	0.000%
2026-04-30	19.790	19.760	20.130	19.550	0.090	0.458%	1.74万	0.00亿	0.000%
2026-04-29	19.080	19.670	20.210	19.050	0.460	2.395%	3.92万	0.00亿	0.000%
2026-04-28	20.670	19.210	20.670	18.800	-2.360	-10.941%	6.84万	0.00亿	0.000%
2026-04-27	21.350	21.570	21.710	21.030	0.340	1.602%	1.81万	0.00亿	0.000%
2026-04-24	21.570	21.230	21.570	20.980	-0.390	-1.804%	2.22万	0.00亿	0.000%
2026-04-23	22.190	21.620	22.190	21.350	-0.450	-2.039%	2.44万	0.00亿	0.000%
2026-04-22	22.050	22.070	22.150	21.620	-0.100	-0.451%	1.33万	0.00亿	0.000%
2026-04-21	22.370	22.170	22.670	21.800	-0.270	-1.203%	2.05万	0.00亿	0.000%
2026-04-20	22.050	22.440	23.030	22.020	0.460	2.093%	3.51万	0.00亿	0.000%
2026-04-17	21.960	21.980	22.160	21.660	-0.060	-0.272%	1.58万	0.00亿	0.000%
2026-04-16	21.440	22.040	22.130	21.310	0.730	3.426%	3.55万	0.00亿	0.000%
2026-04-15	22.850	21.310	22.930	21.230	-1.340	-5.916%	4.69万	0.00亿	0.000%
2026-04-14	22.550	22.650	22.730	22.250	0.280	1.252%	1.43万	0.00亿	0.000%
2026-04-13	22.710	22.370	22.710	22.210	-0.410	-1.800%	1.78万	0.00亿	0.000%
2026-04-10	22.880	22.780	23.450	22.700	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-09	23.180	22.830	23.250	22.610	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	22.630	23.390	24.010	22.590	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-07	23.310	22.730	23.510	21.560	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-03	23.730	22.950	24.100	22.900	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-02	24.030	23.850	24.250	23.760	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-01	23.950	24.040	24.250	23.460	0.000	0.000%	2.29万	0.00亿	0.000%