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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.25 | 19.43 | 19.02 | 19.33 | +0.10% | 2.19 | 2.04% |
| 2025-08-18 | 19.23 | 19.44 | 19.05 | 19.31 | +0.94% | 2.56 | 2.39% |
| 2025-08-15 | 18.65 | 19.17 | 18.65 | 19.13 | +2.30% | 2.08 | 1.96% |
| 2025-08-14 | 19.03 | 19.13 | 18.63 | 18.70 | -1.68% | 1.68 | 1.60% |
| 2025-08-13 | 18.85 | 19.08 | 18.76 | 19.02 | +0.90% | 2.01 | 1.90% |
| 2025-08-12 | 18.88 | 18.96 | 18.71 | 18.85 | -0.48% | 1.38 | 1.32% |
| 2025-08-11 | 18.64 | 18.98 | 18.63 | 18.94 | +1.66% | 2.30 | 2.19% |
| 2025-08-08 | 18.55 | 18.99 | 18.52 | 18.63 | +0.70% | 2.24 | 2.14% |
| 2025-08-07 | 18.63 | 18.68 | 18.31 | 18.50 | -0.86% | 1.36 | 1.32% |
| 2025-08-06 | 18.44 | 18.68 | 18.36 | 18.66 | +1.03% | 1.53 | 1.48% |
| 2025-08-05 | 18.22 | 18.49 | 18.20 | 18.47 | +1.54% | 1.08 | 1.05% |
| 2025-08-04 | 17.93 | 18.21 | 17.80 | 18.19 | +0.83% | 1.05 | 1.05% |
| 2025-08-01 | 17.99 | 18.30 | 17.99 | 18.04 | +0.22% | 0.93 | 0.92% |
| 2025-07-31 | 18.20 | 18.40 | 17.95 | 18.00 | -1.85% | 1.29 | 1.27% |
| 2025-07-30 | 18.80 | 18.88 | 18.13 | 18.34 | -2.24% | 1.82 | 1.77% |
| 2025-07-29 | 18.70 | 18.78 | 18.56 | 18.76 | +0.64% | 1.22 | 1.17% |
| 2025-07-28 | 18.79 | 18.86 | 18.60 | 18.64 | -0.37% | 1.47 | 1.41% |
| 2025-07-25 | 18.85 | 18.90 | 18.60 | 18.71 | -0.64% | 1.51 | 1.45% |
| 2025-07-24 | 18.20 | 18.88 | 18.15 | 18.83 | +3.29% | 2.94 | 2.83% |
| 2025-07-23 | 18.41 | 18.48 | 18.17 | 18.23 | -1.35% | 1.31 | 1.29% |