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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.87 | 36.89 | 34.55 | 36.80 | +5.44% | 3.41 | 14.00% |
| 2025-08-18 | 34.07 | 35.15 | 33.99 | 34.90 | +2.35% | 2.23 | 9.48% |
| 2025-08-15 | 33.91 | 34.25 | 33.00 | 34.10 | -1.25% | 2.08 | 9.18% |
| 2025-08-14 | 33.75 | 35.16 | 33.51 | 34.53 | +2.71% | 2.76 | 11.75% |
| 2025-08-13 | 33.52 | 33.87 | 33.37 | 33.62 | +0.48% | 0.98 | 4.29% |
| 2025-08-12 | 34.02 | 34.08 | 33.28 | 33.46 | -1.93% | 1.24 | 5.47% |
| 2025-08-11 | 34.60 | 34.60 | 34.00 | 34.12 | +0.06% | 1.26 | 5.46% |
| 2025-08-08 | 33.71 | 34.50 | 33.46 | 34.10 | +0.65% | 1.50 | 6.50% |
| 2025-08-07 | 34.29 | 34.34 | 33.68 | 33.88 | -0.70% | 1.03 | 4.51% |
| 2025-08-06 | 34.19 | 34.40 | 33.87 | 34.12 | -0.47% | 1.15 | 4.96% |
| 2025-08-05 | 34.70 | 35.29 | 34.18 | 34.28 | -1.83% | 1.48 | 6.34% |
| 2025-08-04 | 34.70 | 34.95 | 34.10 | 34.92 | +1.42% | 1.22 | 5.19% |
| 2025-08-01 | 35.09 | 35.16 | 34.29 | 34.43 | -1.85% | 1.26 | 5.36% |
| 2025-07-31 | 35.61 | 36.30 | 35.00 | 35.08 | -1.93% | 2.09 | 8.70% |
| 2025-07-30 | 37.01 | 37.43 | 35.60 | 35.77 | -4.69% | 2.76 | 11.17% |
| 2025-07-29 | 36.51 | 37.58 | 35.57 | 37.53 | +2.74% | 3.81 | 15.38% |
| 2025-07-28 | 36.57 | 37.20 | 36.23 | 36.53 | -1.14% | 2.27 | 9.15% |
| 2025-07-25 | 38.79 | 39.77 | 36.90 | 36.95 | -8.72% | 4.71 | 18.29% |
| 2025-07-24 | 40.13 | 43.18 | 38.76 | 40.48 | -6.58% | 6.06 | 22.15% |
| 2025-07-23 | 49.00 | 52.62 | 43.33 | 43.33 | -1.19% | 10.88 | 33.17% |