*ST大立 sz.002214
18.25
-1.83%
2026-05-25
深圳证券交易所
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 | 18.56 | 18.56 | 18.15 | 18.25 | -1.83% | 0.76 | 0.87% |
| 2026-05-22 | 18.70 | 18.79 | 18.46 | 18.59 | +0.22% | 0.58 | 0.65% |
| 2026-05-21 | 18.58 | 19.15 | 18.53 | 18.55 | -0.70% | 0.63 | 0.70% |
| 2026-05-20 | 18.78 | 18.79 | 18.57 | 18.68 | -0.43% | 0.51 | 0.57% |
| 2026-05-19 | 18.79 | 18.86 | 18.34 | 18.76 | +0.64% | 0.51 | 0.57% |
| 2026-05-18 | 19.00 | 19.04 | 18.61 | 18.64 | -2.15% | 0.89 | 1.00% |
| 2026-05-15 | 19.36 | 19.50 | 18.80 | 19.05 | -1.75% | 0.94 | 1.04% |
| 2026-05-14 | 19.75 | 20.14 | 19.36 | 19.39 | -1.72% | 1.16 | 1.23% |
| 2026-05-13 | 18.99 | 19.87 | 18.82 | 19.73 | +4.23% | 1.94 | 2.09% |
| 2026-05-12 | 18.87 | 18.97 | 18.71 | 18.93 | +0.32% | 0.58 | 0.64% |
| 2026-05-11 | 19.16 | 19.35 | 18.72 | 18.87 | -1.51% | 1.10 | 1.22% |
| 2026-05-08 | 18.37 | 19.23 | 17.99 | 19.16 | +4.64% | 1.69 | 1.88% |
| 2026-05-07 | 18.19 | 18.35 | 18.00 | 18.31 | +1.16% | 0.92 | 1.05% |
| 2026-05-06 | 18.58 | 18.68 | 17.99 | 18.10 | -2.53% | 1.63 | 1.88% |
| 2026-04-30 | 18.23 | 18.88 | 18.23 | 18.57 | -2.37% | 1.57 | 1.77% |
| 2026-04-29 | 18.98 | 19.06 | 18.80 | 19.02 | +0.16% | 0.63 | 0.69% |
| 2026-04-28 | 18.93 | 19.23 | 18.82 | 18.99 | +0.32% | 0.77 | 0.84% |
| 2026-04-27 | 19.20 | 19.25 | 18.81 | 18.93 | -0.84% | 0.60 | 0.66% |
| 2026-04-24 | 18.56 | 19.38 | 18.56 | 19.09 | +2.86% | 0.96 | 1.06% |
| 2026-04-23 | 18.81 | 18.81 | 18.56 | 18.56 | -1.33% | 0.51 | 0.58% |