华立科技(301011)股票行情 华立科技股票行情 301011股票行情_爱股网
华立科技(301011)股票行情
华立科技(301011)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 |
|---|
| 2025-10-28 | 26.69 | 27.10 | 0.39 | 1.46% | 26.41 | 27.50 | 33109 | 8988.21 | 2.38% | 0.00 |
| 2025-10-27 | 26.50 | 26.71 | 0.24 | 0.91% | 26.27 | 26.79 | 25105 | 6669.43 | 1.80% | 0.00 |
| 2025-10-24 | 26.47 | 26.47 | 0.05 | 0.19% | 26.22 | 26.63 | 20424 | 5401.05 | 1.47% | 0.00 |
| 2025-10-23 | 26.70 | 26.42 | -0.29 | -1.09% | 26.05 | 26.70 | 21178 | 5561.56 | 1.52% | 0.00 |
| 2025-10-22 | 26.72 | 26.71 | -0.06 | -0.22% | 26.55 | 27.22 | 25284 | 6770.25 | 1.81% | 0.00 |
| 2025-10-21 | 26.91 | 26.77 | -0.12 | -0.45% | 26.58 | 26.98 | 23482 | 6273.01 | 1.69% | 0.00 |
| 2025-10-20 | 26.88 | 26.89 | 0.34 | 1.28% | 26.60 | 27.22 | 21023 | 5653.33 | 1.51% | 0.00 |
| 2025-10-17 | 27.95 | 26.55 | -1.45 | -5.18% | 26.55 | 28.01 | 36405 | 9875.98 | 2.61% | 0.00 |
| 2025-10-16 | 28.50 | 28.00 | -0.71 | -2.47% | 27.88 | 28.93 | 32458 | 9189.75 | 2.33% | 0.00 |
| 2025-10-15 | 27.43 | 28.71 | 1.55 | 5.71% | 27.11 | 28.76 | 53221 | 14968.28 | 3.83% | 0.00 |
| 2025-10-14 | 28.27 | 27.16 | -0.83 | -2.97% | 27.10 | 28.35 | 34134 | 9457.25 | 2.46% | 0.00 |
| 2025-10-13 | 27.00 | 27.99 | -0.33 | -1.17% | 26.31 | 28.30 | 44894 | 12396.07 | 3.23% | 0.00 |
| 2025-10-10 | 28.00 | 28.32 | 0.15 | 0.53% | 28.00 | 28.82 | 35328 | 10045.33 | 2.54% | 0.00 |
| 2025-10-09 | 28.58 | 28.17 | -0.41 | -1.43% | 28.00 | 28.89 | 41464 | 11772.08 | 2.98% | 2.00 |
| 2025-09-30 | 28.65 | 28.58 | -0.08 | -0.28% | 28.37 | 28.94 | 30453 | 8718.91 | 2.19% | 0.00 |
| 2025-09-29 | 29.49 | 28.66 | -0.90 | -3.04% | 28.11 | 29.49 | 51676 | 14786.75 | 3.72% | 0.00 |
| 2025-09-26 | 29.58 | 29.56 | -0.20 | -0.67% | 28.95 | 30.18 | 43175 | 12768.88 | 3.11% | 0.00 |
| 2025-09-25 | 30.12 | 29.76 | -0.59 | -1.94% | 29.63 | 30.65 | 58498 | 17633.10 | 4.21% | 0.00 |
| 2025-09-24 | 28.91 | 30.35 | 1.53 | 5.31% | 28.66 | 31.46 | 104122 | 31936.51 | 7.49% | 0.00 |
| 2025-09-23 | 29.18 | 28.82 | -0.67 | -2.27% | 28.10 | 29.48 | 44215 | 12682.89 | 3.18% | 0.00 |
| 2025-09-22 | 28.00 | 29.49 | 1.21 | 4.28% | 27.87 | 29.97 | 75944 | 22230.20 | 5.46% | 23.00 |
| 2025-09-19 | 27.77 | 28.28 | 0.38 | 1.36% | 27.61 | 28.30 | 33693 | 9412.52 | 2.42% | 0.00 |
| 2025-09-18 | 28.70 | 27.90 | -0.83 | -2.89% | 27.44 | 28.97 | 61446 | 17396.30 | 4.42% | 0.00 |
| 2025-09-17 | 29.38 | 28.73 | -0.10 | -0.35% | 28.52 | 29.54 | 55708 | 16170.23 | 4.01% | 0.00 |
| 2025-09-16 | 28.33 | 28.83 | 0.83 | 2.96% | 27.88 | 28.95 | 57636 | 16393.86 | 4.15% | 0.00 |
| 2025-09-15 | 27.80 | 28.00 | 0.05 | 0.18% | 27.70 | 28.28 | 36759 | 10300.85 | 2.64% | 0.00 |
| 2025-09-12 | 27.94 | 27.95 | -0.33 | -1.17% | 27.54 | 28.13 | 52267 | 14557.61 | 3.76% | 0.00 |
| 2025-09-11 | 27.86 | 28.28 | 0.58 | 2.09% | 27.30 | 28.73 | 52390 | 14586.43 | 3.77% | 1.00 |
| 2025-09-10 | 27.66 | 27.70 | 0.16 | 0.58% | 27.50 | 28.30 | 33170 | 9229.91 | 2.39% | 0.00 |
| 2025-09-09 | 28.00 | 27.54 | -0.52 | -1.85% | 27.21 | 28.16 | 34125 | 9427.61 | 2.45% | 0.00 |
| 2025-09-08 | 27.92 | 28.06 | -0.04 | -0.14% | 27.66 | 28.25 | 31942 | 8941.78 | 2.30% | 0.00 |
| 2025-09-05 | 27.65 | 28.10 | 0.45 | 1.63% | 27.28 | 28.19 | 33891 | 9431.17 | 2.44% | 0.00 |
| 2025-09-04 | 27.81 | 27.65 | -0.11 | -0.40% | 27.09 | 28.34 | 39119 | 10883.73 | 2.81% | 0.00 |
| 2025-09-03 | 28.94 | 27.76 | -1.12 | -3.88% | 27.64 | 29.14 | 44373 | 12556.49 | 3.19% | 0.00 |
| 2025-09-02 | 29.93 | 28.88 | -1.17 | -3.89% | 28.55 | 30.01 | 51161 | 14847.98 | 3.68% | 0.00 |
| 2025-09-01 | 30.07 | 30.05 | -0.07 | -0.23% | 29.60 | 30.74 | 55117 | 16552.95 | 3.96% | 0.00 |
| 2025-08-29 | 30.95 | 30.12 | -0.54 | -1.76% | 30.09 | 31.03 | 67109 | 20463.64 | 4.83% | 0.00 |
| 2025-08-28 | 31.63 | 30.66 | -1.19 | -3.74% | 29.62 | 32.83 | 108436 | 33497.18 | 7.80% | 0.00 |
| 2025-08-27 | 31.10 | 31.85 | 0.86 | 2.78% | 30.80 | 32.99 | 100837 | 32263.61 | 7.29% | 0.00 |
| 2025-08-26 | 30.80 | 30.99 | 0.03 | 0.10% | 30.20 | 31.69 | 62907 | 19563.77 | 4.55% | 0.00 |
| 2025-08-25 | 31.83 | 30.96 | -0.82 | -2.58% | 30.54 | 32.00 | 87759 | 27171.17 | 6.35% | 0.00 |
| 2025-08-22 | 31.47 | 31.78 | 0.00 | 0.00% | 31.11 | 31.96 | 65627 | 20615.14 | 4.75% | 0.00 |
| 2025-08-21 | 32.42 | 31.78 | -0.44 | -1.37% | 31.52 | 32.57 | 86841 | 27655.12 | 6.28% | 0.00 |
| 2025-08-20 | 31.00 | 32.22 | 1.23 | 3.97% | 30.76 | 32.55 | 121077 | 38685.90 | 8.75% | 0.00 |
| 2025-08-19 | 29.55 | 30.99 | 1.40 | 4.73% | 29.26 | 31.83 | 127251 | 39279.02 | 9.20% | 27.00 |
| 2025-08-18 | 29.51 | 29.59 | 0.13 | 0.44% | 29.21 | 30.23 | 91588 | 27140.86 | 6.62% | 0.00 |
| 2025-08-15 | 28.12 | 29.46 | 1.46 | 5.21% | 28.11 | 30.31 | 120761 | 35464.20 | 8.73% | 0.00 |
| 2025-08-14 | 27.34 | 28.00 | 0.66 | 2.41% | 27.31 | 28.75 | 79034 | 22149.73 | 5.71% | 0.00 |
| 2025-08-13 | 27.69 | 27.34 | -0.18 | -0.65% | 27.25 | 27.70 | 28532 | 7810.65 | 2.06% | 0.00 |
| 2025-08-12 | 27.53 | 27.52 | -0.13 | -0.47% | 27.32 | 27.74 | 19773 | 5439.74 | 1.43% | 0.00 |
| 2025-08-11 | 27.52 | 27.65 | 0.09 | 0.33% | 27.46 | 27.80 | 24297 | 6714.20 | 1.76% | 0.00 |
| 2025-08-08 | 28.29 | 27.56 | -0.84 | -2.96% | 27.54 | 28.29 | 41001 | 11371.46 | 2.96% | 0.00 |
| 2025-08-07 | 27.88 | 28.40 | 0.48 | 1.72% | 27.70 | 28.58 | 68557 | 19395.80 | 4.96% | 0.00 |
| 2025-08-06 | 27.30 | 27.92 | 0.71 | 2.61% | 27.28 | 27.98 | 62143 | 17224.51 | 4.49% | 0.00 |
| 2025-08-05 | 27.22 | 27.21 | -0.01 | -0.04% | 27.05 | 27.36 | 19124 | 5194.34 | 1.38% | 0.00 |
| 2025-08-04 | 27.00 | 27.22 | 0.13 | 0.48% | 26.76 | 27.27 | 16429 | 4455.71 | 1.19% | 0.00 |
| 2025-08-01 | 27.00 | 27.09 | 0.00 | 0.00% | 26.85 | 27.21 | 22269 | 6020.60 | 1.61% | 0.00 |
| 2025-07-31 | 27.32 | 27.09 | -0.38 | -1.38% | 27.03 | 27.49 | 29453 | 8017.82 | 2.13% | 0.00 |
| 2025-07-30 | 27.60 | 27.47 | -0.21 | -0.76% | 27.31 | 27.78 | 26710 | 7350.45 | 1.93% | 0.00 |
| 2025-07-29 | 27.50 | 27.68 | 0.17 | 0.62% | 27.09 | 27.78 | 29090 | 7988.59 | 2.10% | 0.00 |
| 2025-07-28 | 27.30 | 27.51 | 0.15 | 0.55% | 27.30 | 27.59 | 18828 | 5172.95 | 1.36% | 0.00 |
| 2025-07-25 | 27.55 | 27.36 | -0.19 | -0.69% | 27.31 | 27.74 | 28602 | 7860.92 | 2.07% | 0.00 |
| 2025-07-24 | 27.41 | 27.55 | 0.12 | 0.44% | 27.41 | 27.73 | 20254 | 5571.90 | 1.46% | 0.00 |
| 2025-07-23 | 27.47 | 27.43 | -0.18 | -0.65% | 27.38 | 27.71 | 21184 | 5819.88 | 1.53% | 0.00 |
| 2025-07-22 | 27.78 | 27.61 | -0.27 | -0.97% | 27.50 | 27.88 | 27622 | 7633.54 | 2.00% | 0.00 |
| 2025-07-21 | 28.09 | 27.88 | -0.21 | -0.75% | 27.68 | 28.26 | 37304 | 10418.92 | 2.70% | 3.00 |
| 2025-07-18 | 28.39 | 28.09 | -0.31 | -1.09% | 27.98 | 28.45 | 27712 | 7796.67 | 2.00% | 0.00 |
| 2025-07-17 | 28.19 | 28.40 | 0.00 | 0.00% | 28.04 | 28.48 | 39465 | 11147.41 | 2.85% | 0.00 |
| 2025-07-16 | 27.63 | 28.40 | 1.04 | 3.80% | 27.52 | 28.68 | 82160 | 23257.38 | 5.94% | 16.00 |
| 2025-07-15 | 27.33 | 27.36 | -0.15 | -0.55% | 27.00 | 27.59 | 29005 | 7897.97 | 2.10% | 7.00 |
| 2025-07-14 | 27.63 | 27.51 | -0.11 | -0.40% | 27.24 | 27.74 | 22303 | 6127.53 | 1.61% | 0.00 |
| 2025-07-11 | 27.51 | 27.62 | 0.12 | 0.44% | 27.25 | 27.70 | 26434 | 7263.10 | 1.91% | 0.00 |
| 2025-07-10 | 27.71 | 27.50 | -0.27 | -0.97% | 27.37 | 27.98 | 29259 | 8081.21 | 2.12% | 0.00 |
| 2025-07-09 | 28.02 | 27.77 | -0.13 | -0.47% | 27.71 | 28.30 | 37190 | 10437.90 | 2.69% | 0.00 |
| 2025-07-08 | 27.20 | 27.90 | 0.62 | 2.27% | 27.15 | 27.92 | 41838 | 11581.29 | 3.02% | 4.00 |
| 2025-07-07 | 27.02 | 27.28 | 0.12 | 0.44% | 27.02 | 27.39 | 20248 | 5521.45 | 1.46% | 0.00 |
| 2025-07-04 | 27.80 | 27.16 | -0.76 | -2.72% | 27.00 | 27.90 | 48771 | 13304.17 | 3.53% | 0.00 |
| 2025-07-03 | 27.87 | 27.92 | 0.00 | 0.00% | 27.71 | 28.14 | 22589 | 6297.78 | 1.63% | 0.00 |
| 2025-07-02 | 28.22 | 27.92 | -0.42 | -1.48% | 27.61 | 28.30 | 36276 | 10121.62 | 2.62% | 0.00 |
| 2025-07-01 | 28.99 | 28.34 | -0.36 | -1.25% | 27.93 | 29.08 | 50578 | 14351.00 | 3.66% | 0.00 |
深证大盘股票行情在线 K线走势图
华立科技(301011)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
