华利集团(300979)股票信息
| 股票代码 | 300979 |
| 股票名称 | 华利集团 |
| 最新价/元 | 68.60 |
| 涨跌额/元 | -9.90 |
| 涨跌幅/% | -12.61 |
| 买入/元 | 68.55 |
| 卖出/元 | 68.60 |
| 昨收/元 | 78.50 |
| 今开/元 | 74.30 |
| 最高/元 | 75.66 |
| 最低/元 | 68.60 |
| 成交量/手 | 83201.35 |
| 成交额/万 | 60344.04 |
| 股净值/元 | 25.04 |
| 市净率 | 5.21 |
| 总市值/万 | 8005620.00 |
| 流通值/万 | 8005567.52 |
| 换手率/% | 0.71 |
| 入市日期 | 2021-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
华利集团(300979)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 74.30 | 68.60 | -9.90 | -12.61 | 83201.35 | 60344.04 | 0.71 |
| 2024-10-08 | 83.50 | 78.50 | 4.59 | 6.21 | 110658.79 | 86821.08 | 0.95 |
| 2024-09-30 | 69.20 | 73.91 | 6.06 | 8.93 | 81851.71 | 58382.59 | 0.70 |
| 2024-09-27 | 68.80 | 67.85 | -0.31 | -0.46 | 42688.57 | 28736.93 | 0.37 |
| 2024-09-26 | 65.45 | 68.16 | 2.74 | 4.19 | 22504.54 | 14932.32 | 0.19 |
| 2024-09-25 | 65.77 | 65.42 | -0.19 | -0.29 | 19341.67 | 12673.07 | 0.17 |
| 2024-09-24 | 65.82 | 65.61 | -0.22 | -0.33 | 20558.66 | 13391.27 | 0.18 |
| 2024-09-23 | 64.83 | 65.83 | 1.11 | 1.72 | 13467.39 | 8852.81 | 0.12 |
| 2024-09-20 | 64.95 | 64.72 | -0.40 | -0.61 | 13684.82 | 8831.09 | 0.12 |
| 2024-09-19 | 67.23 | 65.12 | -2.08 | -3.10 | 26041.00 | 16963.46 | 0.22 |
| 2024-09-18 | 64.38 | 67.20 | 2.10 | 3.23 | 14452.00 | 9629.70 | 0.12 |
| 2024-09-13 | 65.75 | 65.10 | -0.73 | -1.11 | 13256.25 | 8672.99 | 0.11 |
| 2024-09-12 | 66.52 | 65.83 | -0.53 | -0.80 | 11267.64 | 7423.96 | 0.10 |
| 2024-09-11 | 65.55 | 66.36 | 0.52 | 0.79 | 12628.65 | 8397.29 | 0.11 |
| 2024-09-10 | 65.39 | 65.84 | 0.40 | 0.61 | 12869.00 | 8436.80 | 0.11 |
| 2024-09-09 | 64.64 | 65.44 | 0.76 | 1.18 | 16280.49 | 10623.28 | 0.14 |
| 2024-09-06 | 66.06 | 64.68 | -1.38 | -2.09 | 16405.00 | 10703.07 | 0.14 |
| 2024-09-05 | 65.73 | 66.06 | 0.25 | 0.38 | 12616.50 | 8307.12 | 0.11 |
| 2024-09-04 | 66.86 | 65.81 | -1.04 | -1.56 | 15915.57 | 10494.05 | 0.14 |
| 2024-09-03 | 65.67 | 66.85 | 1.16 | 1.77 | 16565.49 | 11040.57 | 0.14 |
| 2024-09-02 | 64.90 | 65.69 | 0.99 | 1.53 | 20960.00 | 13665.03 | 0.18 |
| 2024-08-30 | 64.80 | 64.70 | -0.39 | -0.60 | 14286.26 | 9248.41 | 0.12 |
| 2024-08-29 | 64.93 | 65.09 | -0.17 | -0.26 | 16010.68 | 10398.16 | 0.14 |
| 2024-08-28 | 65.20 | 65.26 | -0.41 | -0.62 | 12958.27 | 8479.36 | 0.11 |
| 2024-08-27 | 65.23 | 65.67 | 0.64 | 0.98 | 11806.00 | 7776.98 | 0.10 |
| 2024-08-26 | 64.07 | 65.03 | 1.20 | 1.88 | 18561.90 | 12014.10 | 0.16 |
| 2024-08-23 | 64.08 | 63.83 | -0.69 | -1.07 | 17426.64 | 11119.67 | 0.15 |
| 2024-08-22 | 62.59 | 64.52 | 1.83 | 2.92 | 12323.04 | 7890.36 | 0.11 |
| 2024-08-21 | 62.33 | 62.69 | 0.25 | 0.40 | 6790.00 | 4233.16 | 0.06 |
| 2024-08-20 | 62.54 | 62.44 | -0.24 | -0.38 | 13473.00 | 8382.12 | 0.12 |
| 2024-08-19 | 61.12 | 62.68 | 1.52 | 2.49 | 10685.00 | 6670.76 | 0.09 |
| 2024-08-16 | 60.78 | 61.16 | 0.15 | 0.25 | 11496.65 | 7098.50 | 0.10 |
| 2024-08-15 | 60.12 | 61.01 | 0.89 | 1.48 | 10866.25 | 6605.29 | 0.09 |
| 2024-08-14 | 60.47 | 60.12 | -0.15 | -0.25 | 13619.24 | 8239.12 | 0.12 |
| 2024-08-13 | 60.29 | 60.27 | -0.20 | -0.33 | 12392.79 | 7406.52 | 0.11 |
| 2024-08-12 | 59.54 | 60.47 | 1.03 | 1.73 | 12226.87 | 7362.92 | 0.10 |
| 2024-08-09 | 61.00 | 59.44 | -1.56 | -2.56 | 12803.36 | 7700.33 | 0.11 |
| 2024-08-08 | 59.40 | 61.00 | 1.31 | 2.20 | 16631.81 | 10139.31 | 0.14 |
| 2024-08-07 | 59.12 | 59.69 | 0.43 | 0.73 | 13114.71 | 7804.75 | 0.11 |
| 2024-08-06 | 56.28 | 59.26 | 3.38 | 6.05 | 26511.72 | 15462.83 | 0.23 |
| 2024-08-05 | 57.29 | 55.88 | -1.42 | -2.48 | 14160.98 | 7980.29 | 0.12 |
| 2024-08-02 | 57.28 | 57.30 | -0.26 | -0.45 | 9177.00 | 5290.58 | 0.08 |
| 2024-08-01 | 58.03 | 57.56 | -0.66 | -1.13 | 14939.67 | 8632.13 | 0.13 |
| 2024-07-31 | 57.19 | 58.22 | 0.88 | 1.54 | 20156.35 | 11692.85 | 0.17 |
| 2024-07-30 | 57.68 | 57.34 | -0.41 | -0.71 | 9334.39 | 5319.55 | 0.08 |
| 2024-07-29 | 57.98 | 57.75 | -0.23 | -0.40 | 16533.39 | 9583.76 | 0.14 |
| 2024-07-26 | 56.53 | 57.98 | 1.45 | 2.57 | 20859.97 | 12024.40 | 0.18 |
| 2024-07-25 | 56.22 | 56.53 | 0.11 | 0.20 | 13262.00 | 7492.26 | 0.11 |
| 2024-07-24 | 57.40 | 56.42 | -1.08 | -1.88 | 20843.28 | 11782.65 | 0.18 |
| 2024-07-23 | 57.85 | 57.50 | -0.61 | -1.05 | 20129.09 | 11671.12 | 0.17 |
| 2024-07-22 | 57.05 | 58.11 | 0.61 | 1.06 | 29513.00 | 17043.21 | 0.25 |
| 2024-07-19 | 59.57 | 57.50 | -2.94 | -4.86 | 53866.35 | 31007.84 | 0.46 |
| 2024-07-18 | 59.05 | 60.44 | 1.10 | 1.85 | 17910.36 | 10739.73 | 0.15 |
| 2024-07-17 | 60.00 | 59.34 | -0.66 | -1.10 | 21195.28 | 12510.17 | 0.18 |
| 2024-07-16 | 60.80 | 60.00 | -1.01 | -1.66 | 21403.82 | 12807.91 | 0.18 |
| 2024-07-15 | 62.43 | 61.01 | -1.66 | -2.65 | 23854.29 | 14689.96 | 0.20 |
| 2024-07-12 | 60.77 | 62.67 | 2.50 | 4.16 | 31945.00 | 19827.09 | 0.27 |
| 2024-07-11 | 59.43 | 60.17 | 1.01 | 1.71 | 19677.32 | 11756.69 | 0.17 |
| 2024-07-10 | 59.22 | 59.16 | -0.73 | -1.22 | 12755.00 | 7542.99 | 0.11 |
| 2024-07-09 | 60.16 | 59.89 | -0.39 | -0.65 | 21124.00 | 12619.07 | 0.18 |
| 2024-07-08 | 58.56 | 60.28 | 1.25 | 2.12 | 27662.66 | 16627.72 | 0.24 |
| 2024-07-05 | 58.40 | 59.03 | 0.74 | 1.27 | 22506.31 | 13152.49 | 0.19 |
| 2024-07-04 | 58.87 | 58.29 | -1.21 | -2.03 | 28045.78 | 16458.58 | 0.24 |
| 2024-07-03 | 60.33 | 59.50 | -0.94 | -1.56 | 23151.36 | 13771.86 | 0.20 |
| 2024-07-02 | 62.30 | 60.44 | -1.62 | -2.61 | 27579.50 | 16751.91 | 0.24 |
| 2024-07-01 | 59.28 | 62.06 | 1.21 | 1.99 | 40191.67 | 25174.67 | 0.34 |
| 2024-06-28 | 62.04 | 60.85 | -2.55 | -4.02 | 75134.43 | 45238.06 | 0.64 |
| 2024-06-27 | 64.70 | 63.40 | -1.65 | -2.54 | 39213.36 | 24867.06 | 0.34 |
| 2024-06-26 | 65.09 | 65.05 | -0.28 | -0.43 | 21931.00 | 14274.83 | 0.19 |
| 2024-06-25 | 65.88 | 65.33 | -0.52 | -0.79 | 20772.39 | 13586.46 | 0.18 |
| 2024-06-24 | 67.57 | 65.85 | -1.72 | -2.55 | 29842.44 | 19787.81 | 0.26 |
| 2024-06-21 | 68.80 | 67.57 | -2.17 | -3.11 | 37217.10 | 25265.34 | 0.32 |
| 2024-06-20 | 69.35 | 69.74 | 0.63 | 0.91 | 20486.68 | 14285.34 | 0.18 |
| 2024-06-19 | 67.15 | 69.11 | 1.78 | 2.64 | 18484.93 | 12665.99 | 0.16 |
| 2024-06-18 | 68.42 | 67.33 | -1.05 | -1.54 | 15494.56 | 10453.08 | 0.13 |
| 2024-06-17 | 67.60 | 68.38 | 0.75 | 1.11 | 19358.97 | 13171.03 | 0.17 |
| 2024-06-14 | 66.84 | 67.63 | 0.53 | 0.79 | 15873.09 | 10697.38 | 0.14 |
| 2024-06-13 | 67.75 | 67.10 | -0.56 | -0.83 | 12711.32 | 8588.10 | 0.11 |
| 2024-06-12 | 68.58 | 67.66 | -0.94 | -1.37 | 10648.66 | 7253.07 | 0.09 |
| 2024-06-11 | 66.96 | 68.60 | 1.21 | 1.80 | 16020.60 | 10860.08 | 0.14 |
| 2024-06-07 | 67.80 | 67.39 | -0.31 | -0.46 | 16384.72 | 10989.55 | 0.14 |
| 2024-06-06 | 67.80 | 67.70 | -0.20 | -0.30 | 13396.00 | 9054.04 | 0.11 |
| 2024-06-05 | 69.30 | 67.90 | -1.48 | -2.13 | 14978.00 | 10250.17 | 0.13 |
| 2024-06-04 | 67.66 | 69.38 | 1.51 | 2.23 | 22489.00 | 15547.19 | 0.19 |
| 2024-06-03 | 67.70 | 67.87 | 0.21 | 0.31 | 16017.95 | 10923.40 | 0.14 |
| 2024-05-31 | 66.98 | 67.66 | 0.93 | 1.39 | 15981.68 | 10800.75 | 0.14 |
| 2024-05-30 | 67.06 | 66.73 | -0.37 | -0.55 | 5882.32 | 3939.36 | 0.05 |
| 2024-05-29 | 67.01 | 67.10 | 0.09 | 0.13 | 9770.00 | 6565.35 | 0.08 |
| 2024-05-28 | 67.97 | 67.01 | -1.26 | -1.85 | 17160.71 | 11504.16 | 0.15 |
| 2024-05-27 | 67.33 | 68.27 | 1.34 | 2.00 | 27768.00 | 18951.49 | 0.24 |
| 2024-05-24 | 69.08 | 68.13 | -1.38 | -1.99 | 19760.91 | 13636.07 | 0.17 |
| 2024-05-23 | 68.71 | 69.51 | 0.53 | 0.77 | 14817.77 | 10235.74 | 0.13 |
| 2024-05-22 | 69.60 | 68.98 | -0.77 | -1.10 | 11507.27 | 7941.17 | 0.10 |
| 2024-05-21 | 68.79 | 69.75 | 0.87 | 1.26 | 12630.57 | 8826.68 | 0.11 |
| 2024-05-20 | 69.70 | 68.88 | -0.81 | -1.16 | 20237.48 | 13910.59 | 0.17 |
| 2024-05-17 | 70.62 | 69.69 | -1.02 | -1.44 | 20212.87 | 14066.08 | 0.17 |
| 2024-05-16 | 71.36 | 70.71 | -0.32 | -0.45 | 19179.95 | 13615.30 | 0.16 |
| 2024-05-15 | 71.94 | 71.03 | -1.34 | -1.85 | 13108.87 | 9407.39 | 0.11 |
| 2024-05-14 | 70.10 | 72.37 | 1.64 | 2.32 | 28042.66 | 20118.18 | 0.24 |
| 2024-05-13 | 67.85 | 70.73 | 2.65 | 3.89 | 42949.60 | 30050.94 | 0.37 |
日K线
周K线
月K线
