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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.71 | 19.79 | 19.24 | 19.41 | -3.70% | 3.64 | 2.96% |
| 2025-08-18 | 20.14 | 20.29 | 19.89 | 20.15 | +0.65% | 2.68 | 2.18% |
| 2025-08-15 | 19.85 | 20.09 | 19.81 | 20.02 | +1.16% | 1.36 | 1.11% |
| 2025-08-14 | 20.18 | 20.27 | 19.77 | 19.80 | -2.07% | 1.58 | 1.29% |
| 2025-08-13 | 20.41 | 20.47 | 20.00 | 20.21 | -0.98% | 1.89 | 1.53% |
| 2025-08-12 | 20.26 | 20.94 | 20.25 | 20.41 | +0.74% | 2.12 | 1.68% |
| 2025-08-11 | 20.43 | 20.52 | 19.95 | 20.26 | -0.20% | 2.27 | 1.84% |
| 2025-08-08 | 20.39 | 20.83 | 20.20 | 20.30 | +0.05% | 2.72 | 2.16% |
| 2025-08-07 | 19.91 | 20.31 | 19.89 | 20.29 | +1.04% | 1.90 | 1.54% |
| 2025-08-06 | 19.80 | 20.10 | 19.54 | 20.08 | +1.41% | 1.86 | 1.53% |
| 2025-08-05 | 19.80 | 19.99 | 19.69 | 19.81 | -0.05% | 1.56 | 1.28% |
| 2025-08-04 | 19.58 | 19.85 | 19.47 | 19.82 | +1.27% | 1.82 | 1.50% |
| 2025-08-01 | 19.31 | 20.02 | 19.20 | 19.57 | +1.81% | 2.52 | 2.08% |
| 2025-07-31 | 19.29 | 19.61 | 19.12 | 19.22 | -1.18% | 1.68 | 1.42% |
| 2025-07-30 | 19.19 | 19.81 | 19.08 | 19.45 | +1.24% | 2.23 | 1.86% |
| 2025-07-29 | 19.46 | 19.58 | 18.97 | 19.21 | -1.28% | 1.80 | 1.54% |
| 2025-07-28 | 19.51 | 19.66 | 19.31 | 19.46 | -0.61% | 1.62 | 1.35% |
| 2025-07-25 | 19.74 | 19.89 | 19.58 | 19.58 | -0.66% | 1.64 | 1.36% |
| 2025-07-24 | 19.68 | 19.72 | 19.40 | 19.71 | +0.15% | 2.16 | 1.80% |
| 2025-07-23 | 20.04 | 20.51 | 19.54 | 19.68 | -0.15% | 3.78 | 3.10% |