*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.15 | 11.51 | 10.99 | 11.40 | +3.83% | 0.78 | 1.45% |
| 2025-08-19 | 10.69 | 11.14 | 10.63 | 10.98 | +2.62% | 0.54 | 1.04% |
| 2025-08-18 | 10.72 | 10.85 | 10.61 | 10.70 | -0.56% | 0.58 | 1.14% |
| 2025-08-15 | 10.75 | 10.86 | 10.71 | 10.76 | 0.00% | 0.32 | 0.61% |
| 2025-08-14 | 11.02 | 11.06 | 10.76 | 10.76 | -2.36% | 0.40 | 0.76% |
| 2025-08-13 | 11.00 | 11.17 | 10.97 | 11.02 | +0.18% | 0.31 | 0.59% |
| 2025-08-12 | 11.14 | 11.20 | 10.94 | 11.00 | -1.35% | 0.39 | 0.74% |
| 2025-08-11 | 11.18 | 11.28 | 11.06 | 11.15 | +0.45% | 0.33 | 0.61% |
| 2025-08-08 | 10.84 | 11.22 | 10.81 | 11.10 | +2.68% | 0.72 | 1.36% |
| 2025-08-07 | 10.82 | 11.05 | 10.73 | 10.81 | +0.28% | 0.43 | 0.83% |
| 2025-08-06 | 10.82 | 10.93 | 10.73 | 10.78 | -0.46% | 0.36 | 0.70% |
| 2025-08-05 | 10.90 | 10.99 | 10.77 | 10.83 | +0.93% | 0.47 | 0.89% |
| 2025-08-04 | 10.30 | 10.73 | 10.20 | 10.73 | +4.99% | 0.65 | 1.29% |
| 2025-08-01 | 10.07 | 10.36 | 10.07 | 10.22 | +1.79% | 0.34 | 0.69% |
| 2025-07-31 | 10.18 | 10.20 | 9.99 | 10.04 | -0.79% | 0.29 | 0.61% |
| 2025-07-30 | 10.23 | 10.23 | 10.07 | 10.12 | -0.20% | 0.17 | 0.36% |
| 2025-07-29 | 10.20 | 10.20 | 10.03 | 10.14 | -0.39% | 0.27 | 0.55% |
| 2025-07-28 | 10.26 | 10.36 | 10.10 | 10.18 | -1.55% | 0.37 | 0.75% |
| 2025-07-25 | 10.28 | 10.36 | 10.18 | 10.34 | +0.58% | 0.28 | 0.57% |
| 2025-07-24 | 10.12 | 10.28 | 10.12 | 10.28 | +1.78% | 0.30 | 0.62% |