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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.95 | 26.50 | 24.48 | 25.93 | +6.01% | 10.87 | 7.71% |
| 2025-09-15 | 24.50 | 26.33 | 24.31 | 24.46 | -1.65% | 11.48 | 8.15% |
| 2025-09-12 | 23.94 | 24.96 | 23.49 | 24.87 | +5.87% | 10.91 | 8.07% |
| 2025-09-11 | 23.41 | 23.96 | 22.94 | 23.49 | -0.89% | 9.20 | 7.09% |
| 2025-09-10 | 21.30 | 25.58 | 21.21 | 23.70 | +10.80% | 13.96 | 10.32% |
| 2025-09-09 | 21.26 | 21.56 | 21.04 | 21.39 | +0.38% | 3.15 | 2.65% |
| 2025-09-08 | 20.96 | 21.46 | 20.86 | 21.31 | +1.43% | 2.96 | 2.50% |
| 2025-09-05 | 19.92 | 21.05 | 19.92 | 21.01 | +5.47% | 3.67 | 3.17% |
| 2025-09-04 | 20.40 | 20.86 | 19.64 | 19.92 | -2.50% | 3.24 | 2.88% |
| 2025-09-03 | 21.00 | 21.17 | 20.32 | 20.43 | -2.16% | 3.06 | 2.66% |
| 2025-09-02 | 21.46 | 21.51 | 20.41 | 20.88 | -2.70% | 4.99 | 4.30% |
| 2025-09-01 | 21.21 | 21.99 | 21.05 | 21.46 | +1.18% | 5.80 | 4.84% |
| 2025-08-29 | 21.58 | 21.70 | 21.07 | 21.21 | -1.81% | 4.96 | 4.18% |
| 2025-08-28 | 21.05 | 22.08 | 20.95 | 21.60 | +1.17% | 9.48 | 7.92% |
| 2025-08-27 | 20.56 | 22.65 | 20.56 | 21.35 | +7.07% | 12.56 | 10.35% |
| 2025-08-26 | 19.88 | 20.15 | 19.65 | 19.94 | -0.20% | 2.18 | 1.97% |
| 2025-08-25 | 19.50 | 20.09 | 19.50 | 19.98 | +2.99% | 3.71 | 3.35% |
| 2025-08-22 | 19.34 | 19.62 | 19.26 | 19.40 | +0.15% | 1.83 | 1.70% |
| 2025-08-21 | 19.66 | 19.73 | 19.23 | 19.37 | -1.82% | 2.13 | 1.97% |
| 2025-08-20 | 19.29 | 19.93 | 19.16 | 19.73 | +2.07% | 3.49 | 3.19% |