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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.50 | 25.15 | 23.76 | 24.23 | -2.53% | 4.59 | 3.02% |
| 2025-09-15 | 23.05 | 25.40 | 23.04 | 24.86 | +7.25% | 9.33 | 6.08% |
| 2025-09-12 | 23.17 | 23.79 | 22.84 | 23.18 | -3.09% | 6.04 | 4.14% |
| 2025-09-11 | 21.66 | 24.10 | 21.35 | 23.92 | +13.96% | 11.51 | 7.83% |
| 2025-09-10 | 20.85 | 21.21 | 20.53 | 20.99 | +0.19% | 2.42 | 1.85% |
| 2025-09-09 | 21.08 | 21.30 | 20.70 | 20.95 | -1.96% | 3.08 | 2.33% |
| 2025-09-08 | 19.71 | 21.62 | 19.71 | 21.37 | +8.65% | 6.81 | 5.13% |
| 2025-09-05 | 19.27 | 19.71 | 18.98 | 19.67 | +2.01% | 1.51 | 1.24% |
| 2025-09-04 | 19.01 | 19.43 | 18.78 | 19.28 | +2.16% | 2.10 | 1.73% |
| 2025-09-03 | 19.59 | 19.73 | 18.86 | 18.87 | -3.36% | 1.65 | 1.36% |
| 2025-09-02 | 19.75 | 20.14 | 19.31 | 19.53 | -1.26% | 1.93 | 1.54% |
| 2025-09-01 | 19.71 | 19.79 | 19.40 | 19.78 | +0.40% | 1.88 | 1.52% |
| 2025-08-29 | 19.24 | 19.88 | 19.22 | 19.70 | +2.17% | 2.33 | 1.88% |
| 2025-08-28 | 19.59 | 19.71 | 18.94 | 19.28 | -1.77% | 2.52 | 2.07% |
| 2025-08-27 | 20.10 | 20.40 | 19.58 | 19.63 | -3.80% | 2.72 | 2.16% |
| 2025-08-26 | 19.77 | 20.86 | 19.59 | 20.40 | +3.22% | 4.12 | 3.22% |
| 2025-08-25 | 19.64 | 19.90 | 19.50 | 19.77 | +0.56% | 1.92 | 1.54% |
| 2025-08-22 | 19.69 | 19.81 | 19.48 | 19.66 | +0.20% | 1.96 | 1.58% |
| 2025-08-21 | 19.27 | 19.86 | 19.16 | 19.62 | +1.86% | 3.43 | 2.77% |
| 2025-08-20 | 19.41 | 19.44 | 19.07 | 19.26 | -0.77% | 2.69 | 2.22% |