立霸股份 sh.603519
13.07
-2.24%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.34 | 13.39 | 12.93 | 13.07 | -2.24% | 0.65 | 1.87% |
| 2026-05-22 | 13.27 | 13.43 | 13.11 | 13.37 | +0.75% | 0.51 | 1.45% |
| 2026-05-21 | 13.46 | 13.70 | 13.19 | 13.27 | -1.85% | 0.59 | 1.64% |
| 2026-05-20 | 13.54 | 13.54 | 13.26 | 13.52 | -0.07% | 0.43 | 1.20% |
| 2026-05-19 | 13.25 | 13.55 | 13.20 | 13.53 | +1.81% | 0.62 | 1.73% |
| 2026-05-18 | 13.35 | 13.43 | 12.90 | 13.29 | -0.52% | 0.74 | 2.11% |
| 2026-05-15 | 13.58 | 13.70 | 13.25 | 13.36 | -1.55% | 0.88 | 2.47% |
| 2026-05-14 | 14.44 | 14.45 | 13.48 | 13.57 | -6.28% | 1.28 | 3.49% |
| 2026-05-13 | 14.40 | 14.61 | 14.33 | 14.48 | 0.00% | 0.74 | 1.93% |
| 2026-05-12 | 14.50 | 14.69 | 14.34 | 14.48 | -0.28% | 0.72 | 1.85% |
| 2026-05-11 | 14.80 | 14.84 | 14.42 | 14.52 | -1.76% | 0.75 | 1.93% |
| 2026-05-08 | 14.60 | 14.78 | 14.48 | 14.78 | +1.72% | 0.54 | 1.37% |
| 2026-05-07 | 14.70 | 14.85 | 14.50 | 14.53 | -0.48% | 0.59 | 1.50% |
| 2026-05-06 | 14.44 | 14.80 | 14.30 | 14.60 | +1.11% | 1.02 | 2.64% |
| 2026-04-30 | 13.93 | 14.69 | 13.79 | 14.44 | +3.66% | 1.09 | 2.88% |
| 2026-04-29 | 13.70 | 13.98 | 13.70 | 13.93 | +0.87% | 0.53 | 1.42% |
| 2026-04-28 | 13.98 | 14.07 | 13.68 | 13.81 | -1.29% | 0.55 | 1.50% |
| 2026-04-27 | 14.00 | 14.05 | 13.70 | 13.99 | -0.64% | 0.57 | 1.54% |
| 2026-04-24 | 14.21 | 14.21 | 13.86 | 14.08 | -0.71% | 0.60 | 1.61% |
| 2026-04-23 | 14.25 | 14.35 | 14.07 | 14.18 | -0.28% | 0.65 | 1.73% |