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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.18 | 29.29 | 28.42 | 28.58 | -0.24% | 1.01 | 5.19% |
| 2025-06-23 | 28.01 | 28.88 | 27.52 | 28.65 | +0.39% | 1.11 | 5.77% |
| 2025-06-20 | 28.02 | 28.59 | 27.08 | 28.54 | +2.66% | 1.31 | 6.98% |
| 2025-06-19 | 28.40 | 29.55 | 27.75 | 27.80 | -3.67% | 1.46 | 7.58% |
| 2025-06-18 | 30.08 | 30.08 | 28.61 | 28.86 | -4.88% | 1.59 | 8.04% |
| 2025-06-17 | 31.60 | 31.68 | 29.80 | 30.34 | -4.08% | 2.18 | 10.57% |
| 2025-06-16 | 29.62 | 32.30 | 28.63 | 31.63 | +2.79% | 2.81 | 13.38% |
| 2025-06-13 | 30.51 | 33.38 | 30.40 | 30.77 | -2.72% | 3.16 | 14.69% |
| 2025-06-12 | 31.70 | 32.26 | 30.03 | 31.63 | -3.86% | 3.69 | 17.54% |
| 2025-06-11 | 29.15 | 33.37 | 28.25 | 32.90 | +13.64% | 5.05 | 23.86% |
| 2025-06-10 | 30.58 | 30.99 | 28.39 | 28.95 | -8.12% | 3.23 | 15.94% |
| 2025-06-09 | 29.29 | 31.87 | 29.09 | 31.51 | +5.46% | 4.04 | 19.62% |
| 2025-06-06 | 28.80 | 30.00 | 27.75 | 29.88 | -1.42% | 3.30 | 16.95% |
| 2025-06-05 | 27.56 | 31.36 | 26.86 | 30.31 | +4.09% | 4.35 | 21.89% |
| 2025-06-04 | 28.00 | 31.88 | 27.81 | 29.12 | +4.97% | 4.99 | 24.64% |
| 2025-06-03 | 23.62 | 27.74 | 23.62 | 27.74 | +19.98% | 2.44 | 13.62% |
| 2025-05-30 | 23.49 | 23.93 | 22.58 | 23.12 | -1.03% | 0.70 | 4.43% |
| 2025-05-29 | 22.47 | 23.40 | 22.47 | 23.36 | +3.96% | 0.37 | 2.38% |
| 2025-05-28 | 22.77 | 23.00 | 22.43 | 22.47 | -1.53% | 0.16 | 1.05% |
| 2025-05-27 | 22.95 | 23.09 | 22.71 | 22.82 | -0.57% | 0.19 | 1.20% |