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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.42 | 22.98 | 22.41 | 22.95 | +2.36% | 0.21 | 1.38% |
| 2025-05-23 | 22.58 | 23.14 | 22.38 | 22.42 | -0.75% | 0.25 | 1.64% |
| 2025-05-22 | 23.01 | 23.35 | 22.50 | 22.59 | -2.00% | 0.24 | 1.53% |
| 2025-05-21 | 23.39 | 23.48 | 22.81 | 23.05 | -1.50% | 0.22 | 1.42% |
| 2025-05-20 | 23.05 | 23.47 | 22.75 | 23.40 | +1.43% | 0.35 | 2.24% |
| 2025-05-19 | 23.85 | 23.85 | 22.76 | 23.07 | -0.13% | 0.35 | 2.25% |
| 2025-05-16 | 22.99 | 23.28 | 22.94 | 23.10 | +0.43% | 0.20 | 1.26% |
| 2025-05-15 | 23.03 | 23.28 | 22.69 | 23.00 | +0.09% | 0.20 | 1.31% |
| 2025-05-14 | 23.24 | 23.52 | 22.90 | 22.98 | -1.37% | 0.26 | 1.70% |
| 2025-05-13 | 23.46 | 23.74 | 23.23 | 23.30 | -0.51% | 0.30 | 1.93% |
| 2025-05-12 | 23.55 | 23.65 | 23.10 | 23.42 | +1.74% | 0.30 | 1.92% |
| 2025-05-09 | 23.50 | 23.65 | 22.91 | 23.02 | -2.17% | 0.24 | 1.52% |
| 2025-05-08 | 22.87 | 23.58 | 22.78 | 23.53 | +2.48% | 0.35 | 2.19% |
| 2025-05-07 | 23.07 | 23.68 | 22.80 | 22.96 | +0.61% | 0.44 | 2.80% |
| 2025-05-06 | 22.20 | 22.83 | 22.20 | 22.82 | +3.07% | 0.30 | 1.95% |