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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.23 | 22.68 | 21.61 | 21.71 | -2.34% | 4.08 | 3.34% |
| 2025-11-18 | 24.50 | 24.50 | 22.04 | 22.23 | -12.65% | 7.92 | 6.19% |
| 2025-11-17 | 25.26 | 26.14 | 25.11 | 25.45 | +1.76% | 5.48 | 3.84% |
| 2025-11-14 | 25.72 | 25.96 | 24.92 | 25.01 | -2.76% | 5.34 | 3.77% |
| 2025-11-13 | 24.34 | 25.96 | 24.32 | 25.72 | +4.85% | 6.45 | 4.52% |
| 2025-11-12 | 24.60 | 25.20 | 24.38 | 24.53 | -0.89% | 3.45 | 2.51% |
| 2025-11-11 | 24.40 | 25.46 | 23.98 | 24.75 | +1.48% | 4.50 | 3.26% |
| 2025-11-10 | 25.68 | 25.78 | 24.26 | 24.39 | -4.47% | 4.62 | 3.36% |
| 2025-11-07 | 25.10 | 25.98 | 24.71 | 25.53 | +1.71% | 6.91 | 4.87% |
| 2025-11-06 | 23.74 | 25.10 | 23.60 | 25.10 | +5.91% | 4.76 | 3.47% |
| 2025-11-05 | 23.32 | 23.86 | 23.14 | 23.70 | +0.72% | 1.91 | 1.46% |
| 2025-11-04 | 24.23 | 24.26 | 23.35 | 23.53 | -3.05% | 2.03 | 1.54% |
| 2025-11-03 | 24.78 | 24.80 | 23.92 | 24.27 | -0.78% | 2.61 | 1.93% |
| 2025-10-31 | 24.65 | 25.09 | 24.41 | 24.46 | -0.29% | 2.83 | 2.05% |
| 2025-10-30 | 25.10 | 25.29 | 24.46 | 24.53 | -1.80% | 3.27 | 2.37% |
| 2025-10-29 | 24.37 | 25.26 | 24.03 | 24.98 | +2.50% | 4.17 | 3.04% |
| 2025-10-28 | 23.88 | 24.68 | 23.71 | 24.37 | +1.41% | 3.80 | 2.81% |
| 2025-10-27 | 23.52 | 24.11 | 23.23 | 24.03 | +4.80% | 3.88 | 2.93% |
| 2025-10-24 | 22.42 | 23.00 | 22.42 | 22.93 | +2.14% | 1.46 | 1.15% |
| 2025-10-23 | 22.41 | 22.56 | 22.06 | 22.45 | -0.58% | 1.32 | 1.07% |