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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.00 | 43.85 | 39.00 | 43.85 | +20.01% | 4.43 | 15.31% |
| 2025-07-21 | 36.25 | 36.54 | 33.33 | 36.54 | +20.00% | 4.26 | 17.78% |
| 2025-07-18 | 29.40 | 31.88 | 29.16 | 30.45 | +3.57% | 2.27 | 10.96% |
| 2025-07-17 | 29.08 | 29.63 | 28.53 | 29.40 | +2.91% | 1.11 | 5.58% |
| 2025-07-16 | 28.13 | 29.66 | 28.01 | 28.57 | +1.46% | 0.83 | 4.25% |
| 2025-07-15 | 29.81 | 29.86 | 28.05 | 28.16 | -3.66% | 0.83 | 4.27% |
| 2025-07-14 | 28.72 | 29.80 | 28.69 | 29.23 | +1.81% | 0.83 | 4.19% |
| 2025-07-11 | 28.97 | 28.97 | 28.25 | 28.71 | -1.03% | 0.60 | 3.10% |
| 2025-07-10 | 29.04 | 29.24 | 28.25 | 29.01 | -0.10% | 0.85 | 4.37% |
| 2025-07-09 | 29.21 | 29.52 | 28.72 | 29.04 | -0.79% | 0.79 | 3.99% |
| 2025-07-08 | 29.60 | 29.65 | 28.95 | 29.27 | -0.54% | 0.92 | 4.63% |
| 2025-07-07 | 27.83 | 29.52 | 27.60 | 29.43 | +6.55% | 1.58 | 8.09% |
| 2025-07-04 | 28.21 | 28.41 | 27.54 | 27.62 | -2.20% | 0.55 | 2.93% |
| 2025-07-03 | 28.05 | 28.46 | 27.75 | 28.24 | +0.97% | 0.57 | 3.00% |
| 2025-07-02 | 28.35 | 28.60 | 27.52 | 27.97 | -1.48% | 0.70 | 3.69% |
| 2025-07-01 | 28.83 | 29.20 | 28.01 | 28.39 | -1.59% | 0.83 | 4.29% |
| 2025-06-30 | 28.34 | 28.88 | 28.21 | 28.85 | +1.80% | 0.80 | 4.10% |
| 2025-06-27 | 28.00 | 28.40 | 27.80 | 28.34 | +0.75% | 0.61 | 3.20% |
| 2025-06-26 | 28.30 | 28.96 | 27.91 | 28.13 | +0.25% | 1.02 | 5.28% |
| 2025-06-25 | 28.47 | 28.58 | 27.75 | 28.06 | -1.82% | 1.00 | 5.29% |