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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.18 | 21.20 | 20.92 | 21.14 | -0.05% | 1.39 | 1.11% |
| 2026-04-20 | 21.45 | 21.51 | 21.09 | 21.15 | -1.67% | 1.97 | 1.55% |
| 2026-04-17 | 21.43 | 21.59 | 21.35 | 21.51 | -0.09% | 1.34 | 1.05% |
| 2026-04-16 | 21.37 | 21.58 | 21.28 | 21.53 | +1.32% | 1.29 | 1.00% |
| 2026-04-15 | 21.60 | 21.69 | 21.16 | 21.25 | -1.07% | 1.40 | 1.09% |
| 2026-04-14 | 21.51 | 21.56 | 21.19 | 21.48 | +0.75% | 1.34 | 1.05% |
| 2026-04-13 | 21.21 | 21.52 | 21.18 | 21.32 | -0.42% | 1.21 | 0.95% |
| 2026-04-10 | 21.30 | 21.75 | 21.26 | 21.41 | +0.90% | 1.66 | 1.29% |
| 2026-04-09 | 21.00 | 21.33 | 20.93 | 21.22 | +0.24% | 1.58 | 1.25% |
| 2026-04-08 | 20.78 | 21.20 | 20.76 | 21.17 | +4.23% | 1.93 | 1.54% |
| 2026-04-07 | 20.15 | 20.39 | 20.04 | 20.31 | +1.55% | 1.07 | 0.88% |
| 2026-04-03 | 20.46 | 20.57 | 20.00 | 20.00 | -2.06% | 1.16 | 0.97% |
| 2026-04-02 | 20.90 | 20.94 | 20.30 | 20.42 | -2.39% | 1.37 | 1.12% |
| 2026-04-01 | 20.90 | 20.97 | 20.63 | 20.92 | +1.95% | 1.48 | 1.19% |
| 2026-03-31 | 20.75 | 20.92 | 20.43 | 20.52 | -1.54% | 1.47 | 1.19% |
| 2026-03-30 | 20.39 | 21.00 | 20.21 | 20.84 | +1.12% | 1.70 | 1.38% |
| 2026-03-27 | 19.96 | 20.66 | 19.83 | 20.61 | +2.03% | 1.70 | 1.40% |
| 2026-03-26 | 20.26 | 20.57 | 20.04 | 20.20 | -0.69% | 1.76 | 1.45% |
| 2026-03-25 | 20.22 | 20.45 | 20.14 | 20.34 | +1.45% | 2.01 | 1.65% |
| 2026-03-24 | 20.16 | 20.21 | 19.50 | 20.05 | +1.42% | 2.32 | 1.96% |