*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.09 | 16.47 | 16.02 | 16.40 | +1.93% | 0.56 | 0.72% |
| 2025-11-19 | 16.27 | 16.27 | 15.95 | 16.09 | -0.68% | 0.39 | 0.50% |
| 2025-11-18 | 16.33 | 16.33 | 16.07 | 16.20 | -0.31% | 0.36 | 0.47% |
| 2025-11-17 | 15.99 | 16.30 | 15.83 | 16.25 | +1.63% | 0.55 | 0.72% |
| 2025-11-14 | 16.13 | 16.20 | 15.87 | 15.99 | -0.62% | 0.60 | 0.78% |
| 2025-11-13 | 16.16 | 16.49 | 16.06 | 16.09 | -0.37% | 0.75 | 0.97% |
| 2025-11-12 | 16.28 | 16.31 | 15.85 | 16.15 | -0.80% | 0.70 | 0.90% |
| 2025-11-11 | 15.94 | 16.39 | 15.85 | 16.28 | +3.83% | 1.13 | 1.45% |
| 2025-11-10 | 15.00 | 15.68 | 15.00 | 15.68 | +5.02% | 0.92 | 1.24% |
| 2025-11-07 | 14.78 | 15.07 | 14.62 | 14.93 | +1.22% | 0.44 | 0.62% |
| 2025-11-06 | 14.85 | 14.85 | 14.72 | 14.75 | -0.41% | 0.31 | 0.44% |
| 2025-11-05 | 14.80 | 14.86 | 14.53 | 14.81 | +0.75% | 0.51 | 0.72% |
| 2025-11-04 | 14.86 | 14.95 | 14.63 | 14.70 | -0.94% | 0.43 | 0.60% |
| 2025-11-03 | 15.30 | 15.43 | 14.81 | 14.84 | -2.82% | 0.86 | 1.20% |
| 2025-10-31 | 14.91 | 15.37 | 14.86 | 15.27 | +2.41% | 0.72 | 0.99% |
| 2025-10-30 | 14.82 | 15.18 | 14.61 | 14.91 | -0.07% | 0.98 | 1.38% |
| 2025-10-29 | 14.86 | 15.14 | 14.82 | 14.92 | +0.47% | 0.69 | 0.97% |
| 2025-10-28 | 15.37 | 15.37 | 14.71 | 14.85 | -2.04% | 1.24 | 1.73% |
| 2025-10-27 | 15.20 | 15.77 | 14.98 | 15.16 | +0.26% | 1.14 | 1.55% |
| 2025-10-24 | 15.16 | 15.38 | 14.93 | 15.12 | +0.80% | 0.89 | 1.22% |