大宏立 sz.300865
30.75
+3.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.90 | 31.07 | 29.74 | 30.75 | +3.43% | 0.73 | 4.19% |
| 2026-05-21 | 30.80 | 31.08 | 29.55 | 29.73 | -4.07% | 0.76 | 4.36% |
| 2026-05-20 | 31.23 | 31.32 | 30.60 | 30.99 | -0.74% | 0.65 | 3.67% |
| 2026-05-19 | 31.20 | 31.50 | 30.70 | 31.22 | -0.03% | 0.65 | 3.66% |
| 2026-05-18 | 31.02 | 31.60 | 30.77 | 31.23 | +0.68% | 0.77 | 4.28% |
| 2026-05-15 | 31.10 | 31.80 | 30.73 | 31.02 | -0.64% | 0.90 | 5.00% |
| 2026-05-14 | 31.91 | 31.91 | 31.18 | 31.22 | -2.44% | 0.97 | 5.36% |
| 2026-05-13 | 32.29 | 32.79 | 31.71 | 32.00 | -1.08% | 0.91 | 4.94% |
| 2026-05-12 | 32.84 | 33.13 | 31.95 | 32.35 | -2.27% | 1.07 | 5.78% |
| 2026-05-11 | 32.73 | 33.50 | 31.71 | 33.10 | +0.30% | 2.06 | 10.98% |
| 2026-05-08 | 31.09 | 33.27 | 31.09 | 33.00 | +6.38% | 1.83 | 9.90% |
| 2026-05-07 | 30.97 | 31.39 | 30.88 | 31.02 | +0.10% | 0.97 | 5.40% |
| 2026-05-06 | 30.78 | 31.33 | 30.54 | 30.99 | +1.81% | 1.29 | 7.26% |
| 2026-04-30 | 30.50 | 30.68 | 30.16 | 30.44 | -0.49% | 1.01 | 5.80% |
| 2026-04-29 | 30.03 | 31.50 | 29.72 | 30.59 | +0.99% | 1.37 | 7.78% |
| 2026-04-28 | 31.33 | 31.46 | 30.20 | 30.29 | -5.08% | 1.70 | 9.68% |
| 2026-04-27 | 30.20 | 32.00 | 30.01 | 31.91 | +3.98% | 2.63 | 14.57% |
| 2026-04-24 | 29.76 | 31.50 | 29.10 | 30.69 | +2.88% | 2.61 | 14.80% |
| 2026-04-23 | 29.12 | 32.71 | 29.12 | 29.83 | +7.50% | 2.43 | 13.82% |
| 2026-04-22 | 28.05 | 28.05 | 27.50 | 27.75 | 0.00% | 0.33 | 2.06% |