立中集团 sz.300428
22.23
+3.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.70 | 22.29 | 21.59 | 22.23 | +3.06% | 2.17 | 1.65% |
| 2026-05-21 | 22.31 | 22.54 | 21.53 | 21.57 | -3.19% | 2.67 | 2.02% |
| 2026-05-20 | 21.78 | 22.33 | 21.54 | 22.28 | +1.97% | 2.27 | 1.73% |
| 2026-05-19 | 21.88 | 21.95 | 21.43 | 21.85 | -0.36% | 2.00 | 1.55% |
| 2026-05-18 | 21.99 | 22.17 | 21.60 | 21.93 | -1.17% | 2.20 | 1.69% |
| 2026-05-15 | 22.13 | 22.75 | 22.04 | 22.19 | +0.54% | 2.56 | 1.92% |
| 2026-05-14 | 22.72 | 22.72 | 22.00 | 22.07 | -2.82% | 2.48 | 1.87% |
| 2026-05-13 | 22.22 | 22.84 | 22.13 | 22.71 | +2.67% | 2.82 | 2.10% |
| 2026-05-12 | 22.18 | 22.29 | 21.92 | 22.12 | -0.27% | 2.32 | 1.75% |
| 2026-05-11 | 21.64 | 22.38 | 21.55 | 22.18 | +2.97% | 3.84 | 2.92% |
| 2026-05-08 | 21.64 | 21.66 | 21.36 | 21.54 | -0.74% | 2.09 | 1.63% |
| 2026-05-07 | 21.86 | 21.86 | 21.53 | 21.70 | -0.23% | 1.87 | 1.45% |
| 2026-05-06 | 21.36 | 21.87 | 21.36 | 21.75 | +1.92% | 2.63 | 2.03% |
| 2026-04-30 | 20.84 | 21.54 | 20.77 | 21.34 | +1.52% | 2.71 | 2.14% |
| 2026-04-29 | 20.71 | 21.12 | 20.50 | 21.02 | +7.68% | 3.57 | 2.87% |
| 2026-04-28 | 20.41 | 20.41 | 19.51 | 19.52 | -4.55% | 2.20 | 1.86% |
| 2026-04-27 | 20.40 | 20.58 | 20.27 | 20.45 | +0.20% | 1.21 | 1.00% |
| 2026-04-24 | 20.62 | 20.69 | 20.15 | 20.41 | -1.02% | 1.21 | 1.00% |
| 2026-04-23 | 21.21 | 21.29 | 20.52 | 20.62 | -2.92% | 1.99 | 1.61% |
| 2026-04-22 | 21.06 | 21.28 | 20.98 | 21.24 | +0.47% | 1.46 | 1.16% |