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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.96 | 23.08 | 22.46 | 22.46 | -2.39% | 1.81 | 1.33% |
| 2026-02-12 | 22.76 | 23.18 | 22.70 | 23.01 | +1.23% | 1.74 | 1.27% |
| 2026-02-11 | 22.66 | 22.99 | 22.64 | 22.73 | +0.09% | 1.69 | 1.24% |
| 2026-02-10 | 22.80 | 22.90 | 22.62 | 22.71 | -0.31% | 1.45 | 1.07% |
| 2026-02-09 | 22.80 | 22.93 | 22.56 | 22.78 | +1.29% | 1.55 | 1.14% |
| 2026-02-06 | 22.32 | 22.76 | 22.02 | 22.49 | -0.04% | 1.63 | 1.21% |
| 2026-02-05 | 23.13 | 23.13 | 22.43 | 22.50 | -3.10% | 2.23 | 1.65% |
| 2026-02-04 | 23.42 | 23.48 | 22.96 | 23.22 | -1.15% | 2.43 | 1.76% |
| 2026-02-03 | 23.27 | 23.53 | 23.10 | 23.49 | +2.00% | 2.43 | 1.75% |
| 2026-02-02 | 23.72 | 23.86 | 23.03 | 23.03 | -3.68% | 2.95 | 2.11% |
| 2026-01-30 | 24.38 | 24.66 | 23.22 | 23.91 | -3.16% | 3.79 | 2.67% |
| 2026-01-29 | 24.83 | 25.84 | 24.60 | 24.69 | -0.92% | 4.22 | 2.83% |
| 2026-01-28 | 24.78 | 25.04 | 24.29 | 24.92 | +0.48% | 3.55 | 2.41% |
| 2026-01-27 | 24.88 | 25.07 | 24.30 | 24.80 | -0.84% | 3.57 | 2.42% |
| 2026-01-26 | 25.73 | 26.00 | 24.85 | 25.01 | -2.42% | 4.62 | 3.07% |
| 2026-01-23 | 25.08 | 25.68 | 24.91 | 25.63 | +3.72% | 6.32 | 4.17% |
| 2026-01-22 | 24.59 | 24.85 | 24.45 | 24.71 | +0.32% | 3.02 | 2.06% |
| 2026-01-21 | 24.20 | 24.83 | 24.05 | 24.63 | +0.65% | 3.11 | 2.12% |
| 2026-01-20 | 24.78 | 25.14 | 24.13 | 24.47 | -1.69% | 3.87 | 2.65% |
| 2026-01-19 | 24.57 | 25.09 | 24.34 | 24.89 | +2.30% | 4.68 | 3.16% |