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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.53 | 28.09 | 27.35 | 27.75 | +0.80% | 0.41 | 2.58% |
| 2026-04-20 | 27.74 | 27.99 | 27.45 | 27.53 | -0.86% | 0.54 | 3.39% |
| 2026-04-17 | 27.27 | 27.99 | 27.16 | 27.77 | +1.83% | 0.44 | 2.81% |
| 2026-04-16 | 26.56 | 27.34 | 26.50 | 27.27 | +2.63% | 0.30 | 1.95% |
| 2026-04-15 | 26.72 | 27.02 | 26.42 | 26.57 | -0.23% | 0.20 | 1.35% |
| 2026-04-14 | 26.71 | 26.93 | 26.36 | 26.63 | +0.30% | 0.15 | 1.02% |
| 2026-04-13 | 26.93 | 26.93 | 26.36 | 26.55 | -0.60% | 0.20 | 1.35% |
| 2026-04-10 | 26.58 | 27.08 | 26.46 | 26.71 | +1.71% | 0.22 | 1.46% |
| 2026-04-09 | 26.99 | 26.99 | 26.14 | 26.26 | -2.70% | 0.21 | 1.39% |
| 2026-04-08 | 26.53 | 27.00 | 26.52 | 26.99 | +3.57% | 0.29 | 1.94% |
| 2026-04-07 | 25.55 | 26.16 | 25.12 | 26.06 | +2.48% | 0.22 | 1.53% |
| 2026-04-03 | 26.40 | 26.41 | 25.17 | 25.43 | -2.83% | 0.19 | 1.33% |
| 2026-04-02 | 26.50 | 26.81 | 25.96 | 26.17 | -1.39% | 0.25 | 1.66% |
| 2026-04-01 | 26.91 | 27.00 | 26.18 | 26.54 | +1.49% | 0.26 | 1.74% |
| 2026-03-31 | 26.57 | 27.18 | 26.07 | 26.15 | -0.72% | 0.36 | 2.39% |
| 2026-03-30 | 25.92 | 26.34 | 25.60 | 26.34 | +0.84% | 0.25 | 1.68% |
| 2026-03-27 | 25.30 | 26.30 | 25.17 | 26.12 | +2.23% | 0.21 | 1.43% |
| 2026-03-26 | 26.40 | 26.62 | 25.40 | 25.55 | -3.26% | 0.24 | 1.66% |
| 2026-03-25 | 26.12 | 26.65 | 25.90 | 26.41 | +2.36% | 0.26 | 1.75% |
| 2026-03-24 | 25.05 | 25.93 | 24.44 | 25.80 | +6.04% | 0.51 | 3.57% |