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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.81 | 20.19 | 19.66 | 19.67 | -0.05% | 1.11 | 0.88% |
| 2026-02-12 | 20.16 | 20.16 | 19.67 | 19.68 | -2.43% | 1.18 | 0.95% |
| 2026-02-11 | 20.13 | 20.28 | 20.00 | 20.17 | +0.20% | 0.81 | 0.64% |
| 2026-02-10 | 20.35 | 20.37 | 20.06 | 20.13 | -0.89% | 0.86 | 0.68% |
| 2026-02-09 | 20.22 | 20.55 | 20.03 | 20.31 | +0.64% | 1.15 | 0.90% |
| 2026-02-06 | 19.71 | 20.49 | 19.63 | 20.18 | +1.66% | 1.96 | 1.55% |
| 2026-02-05 | 19.80 | 20.29 | 19.73 | 19.85 | +0.05% | 1.45 | 1.15% |
| 2026-02-04 | 19.58 | 19.93 | 19.27 | 19.84 | +1.95% | 1.61 | 1.31% |
| 2026-02-03 | 19.41 | 19.50 | 19.05 | 19.46 | +0.99% | 1.20 | 0.99% |
| 2026-02-02 | 19.78 | 19.93 | 19.27 | 19.27 | -4.18% | 2.03 | 1.65% |
| 2026-01-30 | 19.75 | 20.76 | 19.62 | 20.11 | +1.67% | 3.91 | 3.06% |
| 2026-01-29 | 19.40 | 19.83 | 19.33 | 19.78 | +0.87% | 1.96 | 1.59% |
| 2026-01-28 | 19.10 | 19.92 | 18.92 | 19.61 | +2.08% | 2.23 | 1.83% |
| 2026-01-27 | 19.68 | 19.71 | 18.81 | 19.21 | -2.64% | 2.64 | 2.20% |
| 2026-01-26 | 19.58 | 19.80 | 19.17 | 19.73 | +0.82% | 2.12 | 1.73% |
| 2026-01-23 | 19.49 | 19.70 | 19.48 | 19.57 | +0.31% | 1.70 | 1.38% |
| 2026-01-22 | 19.57 | 19.62 | 19.33 | 19.51 | -0.26% | 1.35 | 1.10% |
| 2026-01-21 | 19.84 | 19.96 | 19.42 | 19.56 | -1.36% | 1.67 | 1.35% |
| 2026-01-20 | 20.07 | 20.29 | 19.77 | 19.83 | -1.49% | 1.66 | 1.32% |
| 2026-01-19 | 20.10 | 20.42 | 20.06 | 20.13 | 0.00% | 1.07 | 0.85% |