华立股份(603038)股票行情
华立股份(603038)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 16.54 | 16.58 | 0.04 | 0.24% | 16.45 | 16.74 | 46593 | 7727.25 | 1.73% |
| 2025-12-11 | 17.15 | 16.54 | -0.61 | -3.56% | 16.48 | 17.21 | 72958 | 12214.54 | 2.72% |
| 2025-12-10 | 17.20 | 17.15 | 0.01 | 0.06% | 17.04 | 17.45 | 38035 | 6534.92 | 1.42% |
| 2025-12-09 | 17.45 | 17.14 | -0.34 | -1.95% | 17.06 | 17.50 | 65193 | 11214.55 | 2.43% |
| 2025-12-08 | 17.39 | 17.48 | 0.09 | 0.52% | 17.39 | 17.73 | 37827 | 6642.71 | 1.41% |
| 2025-12-05 | 17.50 | 17.39 | -0.01 | -0.06% | 17.23 | 17.50 | 25522 | 4440.99 | 0.95% |
| 2025-12-04 | 17.37 | 17.40 | 0.09 | 0.52% | 17.08 | 17.51 | 31168 | 5399.15 | 1.16% |
| 2025-12-03 | 17.49 | 17.31 | -0.18 | -1.03% | 17.25 | 17.76 | 32312 | 5634.43 | 1.20% |
| 2025-12-02 | 17.66 | 17.49 | -0.12 | -0.68% | 17.31 | 17.86 | 41324 | 7237.61 | 1.54% |
| 2025-12-01 | 18.08 | 17.61 | -0.34 | -1.89% | 17.51 | 18.10 | 49471 | 8772.13 | 1.84% |
| 2025-11-28 | 17.87 | 17.95 | 0.14 | 0.79% | 17.55 | 17.99 | 36289 | 6449.27 | 1.35% |
| 2025-11-27 | 17.58 | 17.81 | 0.23 | 1.31% | 17.51 | 18.07 | 43038 | 7650.72 | 1.60% |
| 2025-11-26 | 17.88 | 17.58 | -0.16 | -0.90% | 17.46 | 17.95 | 42550 | 7534.07 | 1.58% |
| 2025-11-25 | 17.60 | 17.74 | 0.21 | 1.20% | 17.60 | 18.06 | 45676 | 8158.39 | 1.70% |
| 2025-11-24 | 17.25 | 17.53 | 0.48 | 2.82% | 17.01 | 17.65 | 52555 | 9091.42 | 1.96% |
| 2025-11-21 | 18.16 | 17.05 | -1.13 | -6.22% | 17.03 | 18.16 | 77249 | 13413.23 | 2.88% |
| 2025-11-20 | 18.20 | 18.18 | 0.01 | 0.06% | 17.70 | 18.35 | 62647 | 11291.26 | 2.33% |
| 2025-11-19 | 19.00 | 18.17 | -0.68 | -3.61% | 17.95 | 19.05 | 82557 | 15064.07 | 3.07% |
| 2025-11-18 | 19.09 | 18.85 | -0.32 | -1.67% | 18.72 | 19.15 | 52383 | 9901.46 | 1.95% |
| 2025-11-17 | 19.39 | 19.17 | -0.14 | -0.73% | 19.00 | 19.54 | 51592 | 9932.66 | 1.92% |
| 2025-11-14 | 19.90 | 19.31 | -0.62 | -3.11% | 19.30 | 19.90 | 72914 | 14188.57 | 2.71% |
| 2025-11-13 | 20.15 | 19.93 | -0.23 | -1.14% | 19.65 | 20.16 | 91806 | 18256.88 | 3.42% |
| 2025-11-12 | 21.09 | 20.16 | -0.98 | -4.64% | 19.80 | 21.10 | 127186 | 25740.68 | 4.73% |
| 2025-11-11 | 21.38 | 21.14 | -0.43 | -1.99% | 21.10 | 22.15 | 108508 | 23387.98 | 4.04% |
| 2025-11-10 | 21.36 | 21.57 | 0.43 | 2.03% | 20.90 | 21.76 | 118971 | 25523.77 | 4.43% |
| 2025-11-07 | 20.24 | 21.14 | 0.91 | 4.50% | 20.14 | 21.63 | 160913 | 33857.75 | 5.99% |
| 2025-11-06 | 20.25 | 20.23 | -0.01 | -0.05% | 20.00 | 20.42 | 68788 | 13870.38 | 2.56% |
| 2025-11-05 | 19.67 | 20.24 | 0.22 | 1.10% | 19.63 | 20.59 | 91306 | 18490.71 | 3.40% |
| 2025-11-04 | 20.63 | 20.02 | -0.61 | -2.96% | 19.91 | 20.78 | 124103 | 25166.73 | 4.62% |
| 2025-11-03 | 19.79 | 20.63 | 1.06 | 5.42% | 19.61 | 21.13 | 182229 | 36918.58 | 6.78% |
| 2025-10-31 | 20.62 | 19.57 | -1.19 | -5.73% | 19.09 | 20.62 | 197371 | 38780.74 | 7.35% |
| 2025-10-30 | 23.10 | 20.76 | -2.31 | -10.01% | 20.76 | 23.38 | 334160 | 70916.57 | 12.44% |
| 2025-10-29 | 20.93 | 23.07 | 2.10 | 10.01% | 20.90 | 23.07 | 206873 | 46273.67 | 7.70% |
| 2025-10-28 | 20.60 | 20.97 | 0.30 | 1.45% | 20.60 | 21.24 | 132286 | 27794.62 | 4.92% |
| 2025-10-27 | 20.23 | 20.67 | 0.31 | 1.52% | 20.19 | 20.99 | 156783 | 32130.37 | 5.84% |
| 2025-10-24 | 20.14 | 20.36 | 0.22 | 1.09% | 19.67 | 20.48 | 134735 | 27068.05 | 5.01% |
| 2025-10-23 | 20.06 | 20.14 | -0.12 | -0.59% | 19.21 | 20.28 | 178544 | 35403.09 | 6.65% |
| 2025-10-22 | 21.00 | 20.26 | -1.09 | -5.11% | 19.85 | 21.43 | 309370 | 63751.78 | 11.51% |
| 2025-10-21 | 21.22 | 21.35 | -0.31 | -1.43% | 20.84 | 22.11 | 260188 | 55794.03 | 9.68% |
| 2025-10-20 | 20.60 | 21.66 | 0.93 | 4.49% | 19.54 | 21.88 | 304950 | 65112.75 | 11.35% |
| 2025-10-17 | 20.29 | 20.73 | 0.52 | 2.57% | 20.01 | 20.89 | 218752 | 44916.22 | 8.14% |
| 2025-10-16 | 20.28 | 20.21 | -0.17 | -0.83% | 19.98 | 20.91 | 180962 | 37031.63 | 6.74% |
| 2025-10-15 | 20.27 | 20.38 | 0.44 | 2.21% | 19.63 | 20.43 | 175461 | 35323.64 | 6.53% |
| 2025-10-14 | 20.24 | 19.94 | 0.03 | 0.15% | 19.56 | 20.93 | 342168 | 68544.06 | 12.74% |
| 2025-10-13 | 17.10 | 19.91 | 1.81 | 10.00% | 17.10 | 19.91 | 308213 | 59616.68 | 11.47% |
| 2025-10-10 | 17.59 | 18.10 | 0.52 | 2.96% | 17.38 | 18.15 | 155198 | 27736.27 | 5.78% |
| 2025-10-09 | 17.42 | 17.58 | 0.15 | 0.86% | 17.40 | 18.13 | 133193 | 23699.03 | 4.96% |
| 2025-09-30 | 17.29 | 17.43 | 0.24 | 1.40% | 17.15 | 17.65 | 99439 | 17290.90 | 3.70% |
| 2025-09-29 | 16.99 | 17.19 | 0.13 | 0.76% | 16.60 | 17.35 | 73076 | 12432.55 | 2.72% |
| 2025-09-26 | 17.06 | 17.06 | -0.08 | -0.47% | 16.92 | 17.54 | 95496 | 16490.29 | 3.55% |
| 2025-09-25 | 17.10 | 17.14 | 0.24 | 1.42% | 16.92 | 17.40 | 93417 | 16057.55 | 3.48% |
| 2025-09-24 | 16.80 | 16.90 | -0.02 | -0.12% | 16.60 | 17.15 | 60988 | 10336.93 | 2.27% |
| 2025-09-23 | 16.90 | 16.92 | 0.06 | 0.36% | 16.32 | 16.95 | 77410 | 12821.08 | 2.88% |
| 2025-09-22 | 17.27 | 16.86 | -0.33 | -1.92% | 16.77 | 17.30 | 71761 | 12137.29 | 2.67% |
| 2025-09-19 | 16.99 | 17.19 | 0.34 | 2.02% | 16.86 | 17.45 | 98902 | 17007.20 | 3.68% |
| 2025-09-18 | 17.04 | 16.85 | -0.22 | -1.29% | 16.80 | 17.33 | 108005 | 18400.68 | 4.02% |
| 2025-09-17 | 17.26 | 17.07 | -0.19 | -1.10% | 17.01 | 17.49 | 112146 | 19303.36 | 4.17% |
| 2025-09-16 | 16.88 | 17.26 | 0.48 | 2.86% | 16.63 | 17.42 | 158198 | 27064.78 | 5.89% |
| 2025-09-15 | 16.73 | 16.78 | 0.20 | 1.21% | 16.71 | 17.07 | 154737 | 26140.58 | 5.76% |
| 2025-09-12 | 15.98 | 16.58 | 0.70 | 4.41% | 15.88 | 16.98 | 219935 | 36550.78 | 8.19% |
| 2025-09-11 | 14.98 | 15.88 | 0.41 | 2.65% | 14.91 | 15.90 | 113332 | 17556.43 | 4.22% |
| 2025-09-10 | 15.90 | 15.47 | -0.31 | -1.96% | 15.46 | 15.90 | 64854 | 10101.76 | 2.41% |
| 2025-09-09 | 15.60 | 15.78 | 0.18 | 1.15% | 15.39 | 15.91 | 87817 | 13764.47 | 3.27% |
| 2025-09-08 | 15.45 | 15.60 | 0.15 | 0.97% | 15.40 | 15.62 | 67388 | 10466.08 | 2.51% |
| 2025-09-05 | 15.35 | 15.45 | 0.15 | 0.98% | 15.04 | 15.45 | 61554 | 9414.12 | 2.29% |
| 2025-09-04 | 15.01 | 15.30 | 0.21 | 1.39% | 15.01 | 15.54 | 84935 | 12997.81 | 3.16% |
| 2025-09-03 | 15.58 | 15.09 | -0.56 | -3.58% | 14.95 | 15.64 | 91014 | 13928.60 | 3.39% |
| 2025-09-02 | 16.13 | 15.65 | -0.47 | -2.92% | 15.56 | 16.15 | 96274 | 15148.58 | 3.58% |
| 2025-09-01 | 16.00 | 16.12 | 0.21 | 1.32% | 15.92 | 16.21 | 84475 | 13607.41 | 3.14% |
| 2025-08-29 | 16.45 | 15.91 | -0.55 | -3.34% | 15.90 | 16.45 | 115530 | 18529.50 | 4.30% |
| 2025-08-28 | 16.53 | 16.46 | -0.07 | -0.42% | 15.62 | 16.64 | 215526 | 34915.55 | 8.02% |
| 2025-08-27 | 17.34 | 16.53 | -0.81 | -4.67% | 16.50 | 17.34 | 227077 | 38387.38 | 8.45% |
| 2025-08-26 | 17.61 | 17.34 | -0.70 | -3.88% | 17.10 | 17.75 | 259014 | 44952.10 | 9.64% |
| 2025-08-25 | 17.40 | 18.04 | 0.68 | 3.92% | 16.99 | 18.29 | 414303 | 73370.32 | 15.42% |
| 2025-08-22 | 16.18 | 17.36 | 0.72 | 4.33% | 15.67 | 18.00 | 403283 | 68524.40 | 15.01% |
| 2025-08-21 | 18.50 | 16.64 | -0.85 | -4.86% | 16.57 | 19.24 | 647840 | 116648.00 | 24.11% |
| 2025-08-20 | 16.69 | 17.49 | 1.59 | 10.00% | 16.40 | 17.49 | 256445 | 44057.76 | 9.54% |
| 2025-08-19 | 14.47 | 15.90 | 1.45 | 10.03% | 14.40 | 15.90 | 335374 | 51985.23 | 12.48% |
| 2025-08-18 | 14.40 | 14.45 | 0.06 | 0.42% | 14.37 | 14.60 | 62099 | 8999.80 | 2.31% |
| 2025-08-15 | 14.37 | 14.39 | 0.02 | 0.14% | 14.37 | 14.51 | 45015 | 6492.32 | 1.68% |
上证大盘股票行情在线 K线走势图
华立股份(603038)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
