立华股份 sz.300761
20.02
-2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.70 | 20.85 | 19.80 | 20.02 | -2.63% | 1.90 | 1.50% |
| 2026-05-21 | 20.83 | 21.23 | 20.45 | 20.56 | -0.92% | 1.95 | 1.49% |
| 2026-05-20 | 21.17 | 21.54 | 20.63 | 20.75 | -2.67% | 2.12 | 1.61% |
| 2026-05-19 | 21.66 | 22.19 | 20.79 | 21.32 | -0.09% | 2.43 | 1.81% |
| 2026-05-18 | 21.99 | 22.32 | 21.11 | 21.34 | -3.61% | 2.36 | 1.75% |
| 2026-05-15 | 22.51 | 22.80 | 21.65 | 22.14 | -3.61% | 3.56 | 2.55% |
| 2026-05-14 | 20.67 | 23.18 | 20.62 | 22.97 | +11.13% | 4.68 | 3.38% |
| 2026-05-13 | 20.93 | 21.17 | 20.54 | 20.67 | -1.20% | 1.37 | 1.05% |
| 2026-05-12 | 22.18 | 22.18 | 20.87 | 20.92 | -5.77% | 2.21 | 1.65% |
| 2026-05-11 | 22.45 | 22.67 | 21.93 | 22.20 | -0.14% | 2.08 | 1.48% |
| 2026-05-08 | 22.58 | 23.02 | 22.10 | 22.23 | -1.98% | 1.79 | 1.27% |
| 2026-05-07 | 22.98 | 23.10 | 22.48 | 22.68 | -1.65% | 1.51 | 1.06% |
| 2026-05-06 | 22.60 | 23.14 | 22.48 | 23.06 | +1.36% | 2.20 | 1.53% |
| 2026-04-30 | 22.29 | 23.13 | 22.28 | 22.75 | +1.02% | 2.56 | 1.79% |
| 2026-04-29 | 21.74 | 22.82 | 21.48 | 22.52 | +3.59% | 2.68 | 1.91% |
| 2026-04-28 | 21.49 | 21.74 | 21.20 | 21.74 | +1.16% | 1.40 | 1.04% |
| 2026-04-27 | 21.79 | 21.97 | 21.33 | 21.49 | -1.29% | 1.60 | 1.18% |
| 2026-04-24 | 22.20 | 22.38 | 21.72 | 21.77 | -2.38% | 2.20 | 1.59% |
| 2026-04-23 | 22.14 | 22.80 | 21.91 | 22.30 | +0.04% | 2.86 | 2.04% |
| 2026-04-22 | 22.26 | 23.55 | 22.08 | 22.29 | +0.54% | 4.65 | 3.26% |