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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.55 | 21.01 | 20.25 | 20.84 | +1.91% | 1.42 | 1.10% |
| 2025-11-18 | 20.68 | 20.68 | 20.34 | 20.45 | -0.24% | 0.99 | 0.77% |
| 2025-11-17 | 21.11 | 21.35 | 20.49 | 20.50 | -3.30% | 1.88 | 1.45% |
| 2025-11-14 | 21.89 | 22.33 | 21.20 | 21.20 | -2.89% | 1.69 | 1.24% |
| 2025-11-13 | 21.38 | 21.90 | 21.24 | 21.83 | +1.87% | 1.58 | 1.16% |
| 2025-11-12 | 21.85 | 21.87 | 21.15 | 21.43 | -0.83% | 1.23 | 0.92% |
| 2025-11-11 | 21.57 | 21.63 | 21.26 | 21.61 | -0.05% | 1.26 | 0.93% |
| 2025-11-10 | 20.65 | 21.85 | 20.46 | 21.62 | +4.44% | 2.47 | 1.85% |
| 2025-11-07 | 21.28 | 21.52 | 20.68 | 20.70 | -2.73% | 1.88 | 1.42% |
| 2025-11-06 | 20.97 | 21.46 | 20.80 | 21.28 | +1.29% | 1.09 | 0.82% |
| 2025-11-05 | 20.79 | 21.18 | 20.68 | 21.01 | +0.72% | 0.91 | 0.69% |
| 2025-11-04 | 21.52 | 21.52 | 20.69 | 20.86 | -2.71% | 1.18 | 0.89% |
| 2025-11-03 | 21.00 | 21.70 | 20.92 | 21.44 | +2.44% | 1.67 | 1.24% |
| 2025-10-31 | 20.66 | 21.22 | 20.66 | 20.93 | +1.36% | 1.54 | 1.17% |
| 2025-10-30 | 21.32 | 21.32 | 20.62 | 20.65 | -3.14% | 1.92 | 1.47% |
| 2025-10-29 | 21.57 | 21.57 | 21.24 | 21.32 | -1.16% | 1.36 | 1.02% |
| 2025-10-28 | 22.15 | 22.19 | 21.40 | 21.57 | -2.62% | 1.90 | 1.39% |
| 2025-10-27 | 21.52 | 22.45 | 21.39 | 22.15 | +3.12% | 1.94 | 1.40% |
| 2025-10-24 | 21.55 | 21.88 | 21.36 | 21.48 | -0.46% | 1.37 | 1.01% |
| 2025-10-23 | 21.38 | 21.75 | 21.28 | 21.58 | +0.79% | 1.10 | 0.81% |