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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.01 | 19.84 | 18.92 | 19.71 | +3.34% | 3.98 | 3.34% |
| 2025-07-21 | 18.65 | 19.17 | 18.59 | 19.07 | +2.19% | 1.93 | 1.66% |
| 2025-07-18 | 18.59 | 18.71 | 18.58 | 18.66 | +0.16% | 0.99 | 0.87% |
| 2025-07-17 | 18.61 | 18.79 | 18.52 | 18.63 | -0.27% | 1.10 | 0.96% |
| 2025-07-16 | 18.57 | 18.75 | 18.53 | 18.68 | +0.27% | 0.85 | 0.74% |
| 2025-07-15 | 18.90 | 18.99 | 18.33 | 18.63 | -1.73% | 2.23 | 1.96% |
| 2025-07-14 | 18.97 | 19.08 | 18.91 | 18.96 | -0.63% | 1.07 | 0.92% |
| 2025-07-11 | 19.04 | 19.51 | 19.00 | 19.08 | +0.05% | 1.93 | 1.64% |
| 2025-07-10 | 19.19 | 19.32 | 18.85 | 19.07 | +0.31% | 1.86 | 1.59% |
| 2025-07-09 | 18.63 | 19.21 | 18.61 | 19.01 | +2.03% | 2.71 | 2.33% |
| 2025-07-08 | 18.51 | 18.66 | 18.40 | 18.63 | +0.48% | 1.10 | 0.97% |
| 2025-07-07 | 18.46 | 18.60 | 18.42 | 18.54 | -0.11% | 0.66 | 0.58% |
| 2025-07-04 | 18.61 | 18.64 | 18.40 | 18.56 | -0.27% | 1.33 | 1.17% |
| 2025-07-03 | 18.66 | 19.01 | 18.58 | 18.61 | -0.27% | 2.26 | 1.96% |
| 2025-07-02 | 18.46 | 18.66 | 18.35 | 18.66 | +0.43% | 1.74 | 1.53% |
| 2025-07-01 | 18.42 | 18.64 | 18.11 | 18.58 | -0.64% | 2.55 | 2.27% |
| 2025-06-30 | 18.63 | 18.73 | 18.50 | 18.70 | +0.32% | 1.28 | 1.12% |
| 2025-06-27 | 18.66 | 18.78 | 18.62 | 18.64 | -0.32% | 0.87 | 0.76% |
| 2025-06-26 | 18.88 | 18.88 | 18.62 | 18.70 | -0.90% | 1.06 | 0.92% |
| 2025-06-25 | 18.74 | 18.89 | 18.59 | 18.87 | +0.90% | 1.19 | 1.04% |