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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.07 | 21.13 | 19.56 | 19.77 | -6.75% | 2.31 | 1.82% |
| 2026-03-20 | 21.26 | 21.84 | 21.20 | 21.20 | +0.05% | 1.58 | 1.17% |
| 2026-03-19 | 21.58 | 21.70 | 21.02 | 21.19 | -2.26% | 1.28 | 0.96% |
| 2026-03-18 | 21.89 | 22.00 | 21.34 | 21.68 | -0.46% | 2.01 | 1.48% |
| 2026-03-17 | 22.00 | 22.56 | 21.72 | 21.78 | -1.22% | 1.99 | 1.43% |
| 2026-03-16 | 22.00 | 22.66 | 21.92 | 22.05 | +0.59% | 2.19 | 1.57% |
| 2026-03-13 | 22.47 | 22.76 | 21.85 | 21.92 | -2.84% | 2.35 | 1.69% |
| 2026-03-12 | 22.00 | 22.66 | 21.72 | 22.56 | +2.31% | 3.44 | 2.45% |
| 2026-03-11 | 21.70 | 22.22 | 21.51 | 22.05 | +1.43% | 2.10 | 1.53% |
| 2026-03-10 | 21.36 | 21.99 | 21.09 | 21.74 | +1.21% | 2.56 | 1.88% |
| 2026-03-09 | 21.29 | 21.99 | 21.01 | 21.48 | +0.89% | 4.04 | 2.97% |
| 2026-03-06 | 20.01 | 21.43 | 19.93 | 21.29 | +6.56% | 3.40 | 2.60% |
| 2026-03-05 | 20.99 | 21.00 | 19.81 | 19.98 | -4.08% | 2.79 | 2.20% |
| 2026-03-04 | 20.54 | 21.30 | 20.52 | 20.83 | +1.12% | 3.08 | 2.35% |
| 2026-03-03 | 20.78 | 21.16 | 20.49 | 20.60 | -0.91% | 2.69 | 2.06% |
| 2026-03-02 | 20.39 | 21.04 | 20.33 | 20.79 | +0.68% | 2.23 | 1.71% |
| 2026-02-27 | 19.73 | 20.69 | 19.66 | 20.65 | +4.61% | 3.07 | 2.40% |
| 2026-02-26 | 19.70 | 19.97 | 19.57 | 19.74 | +0.82% | 1.22 | 0.98% |
| 2026-02-25 | 19.48 | 19.83 | 19.46 | 19.58 | +0.51% | 0.95 | 0.77% |
| 2026-02-24 | 19.85 | 19.85 | 19.46 | 19.48 | -0.97% | 0.95 | 0.77% |