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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.52 | 20.73 | 19.94 | 20.13 | -2.00% | 2.09 | 1.65% |
| 2026-01-15 | 20.50 | 20.86 | 20.45 | 20.54 | +0.20% | 1.28 | 0.98% |
| 2026-01-14 | 20.63 | 20.80 | 20.40 | 20.50 | -0.63% | 2.55 | 1.97% |
| 2026-01-13 | 21.05 | 21.19 | 20.52 | 20.63 | -2.23% | 2.13 | 1.63% |
| 2026-01-12 | 21.30 | 21.35 | 20.88 | 21.10 | -0.42% | 2.38 | 1.81% |
| 2026-01-09 | 20.86 | 21.41 | 20.83 | 21.19 | +1.92% | 2.14 | 1.60% |
| 2026-01-08 | 20.56 | 21.13 | 20.45 | 20.79 | +0.78% | 1.61 | 1.23% |
| 2026-01-07 | 20.73 | 21.10 | 20.52 | 20.63 | -0.86% | 1.67 | 1.28% |
| 2026-01-06 | 20.69 | 20.93 | 20.45 | 20.81 | +0.43% | 2.09 | 1.61% |
| 2026-01-05 | 20.66 | 20.80 | 20.35 | 20.72 | -0.14% | 1.49 | 1.15% |
| 2025-12-31 | 20.71 | 20.96 | 20.58 | 20.75 | -0.14% | 1.11 | 0.86% |
| 2025-12-30 | 20.52 | 21.09 | 20.38 | 20.78 | +1.27% | 1.88 | 1.45% |
| 2025-12-29 | 20.21 | 20.68 | 20.02 | 20.52 | +1.08% | 1.57 | 1.22% |
| 2025-12-26 | 20.29 | 20.51 | 20.20 | 20.30 | +0.15% | 1.11 | 0.87% |
| 2025-12-25 | 19.87 | 20.37 | 19.84 | 20.27 | +1.96% | 1.22 | 0.97% |
| 2025-12-24 | 19.91 | 19.98 | 19.60 | 19.88 | -0.50% | 1.22 | 0.98% |
| 2025-12-23 | 20.30 | 20.42 | 19.92 | 19.98 | -1.58% | 0.98 | 0.78% |
| 2025-12-22 | 20.24 | 20.55 | 20.15 | 20.30 | -0.25% | 1.00 | 0.78% |
| 2025-12-19 | 20.13 | 20.50 | 19.86 | 20.35 | +1.19% | 1.36 | 1.07% |
| 2025-12-18 | 19.83 | 20.35 | 19.80 | 20.11 | -0.89% | 1.19 | 0.94% |