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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.78 | 22.48 | 21.78 | 22.17 | +1.14% | 2.01 | 1.45% |
| 2026-04-20 | 22.00 | 22.50 | 21.46 | 21.92 | +0.14% | 2.02 | 1.47% |
| 2026-04-17 | 21.97 | 22.15 | 21.65 | 21.89 | -1.04% | 1.70 | 1.24% |
| 2026-04-16 | 21.98 | 22.28 | 21.49 | 22.12 | +0.73% | 2.42 | 1.76% |
| 2026-04-15 | 21.54 | 22.08 | 21.31 | 21.96 | +1.15% | 2.34 | 1.72% |
| 2026-04-14 | 21.33 | 21.95 | 20.91 | 21.71 | +1.02% | 2.73 | 2.02% |
| 2026-04-13 | 20.83 | 21.98 | 20.60 | 21.49 | +3.97% | 2.95 | 2.19% |
| 2026-04-10 | 20.77 | 20.96 | 20.50 | 20.67 | -0.77% | 1.09 | 0.84% |
| 2026-04-09 | 20.65 | 20.91 | 20.43 | 20.83 | +0.87% | 1.47 | 1.13% |
| 2026-04-08 | 20.11 | 20.77 | 20.11 | 20.65 | +2.13% | 1.83 | 1.42% |
| 2026-04-07 | 19.40 | 20.74 | 19.30 | 20.22 | +3.43% | 2.00 | 1.58% |
| 2026-04-03 | 20.37 | 20.37 | 19.32 | 19.55 | -4.45% | 1.62 | 1.31% |
| 2026-04-02 | 19.80 | 21.10 | 19.77 | 20.46 | +3.02% | 2.43 | 1.89% |
| 2026-04-01 | 19.92 | 19.95 | 19.40 | 19.86 | +0.71% | 1.37 | 1.11% |
| 2026-03-31 | 20.54 | 20.79 | 19.66 | 19.72 | -3.99% | 1.27 | 1.00% |
| 2026-03-30 | 20.43 | 21.02 | 20.32 | 20.54 | +0.34% | 1.47 | 1.13% |
| 2026-03-27 | 20.17 | 21.13 | 20.11 | 20.47 | -0.10% | 1.90 | 1.46% |
| 2026-03-26 | 19.87 | 20.53 | 19.40 | 20.49 | +3.07% | 2.59 | 2.06% |
| 2026-03-25 | 19.69 | 20.20 | 19.62 | 19.88 | +1.02% | 1.16 | 0.92% |
| 2026-03-24 | 19.99 | 20.08 | 19.14 | 19.68 | -0.46% | 1.70 | 1.39% |