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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.63 | 25.69 | 23.93 | 24.33 | -6.85% | 0.50 | 3.55% |
| 2026-03-20 | 27.16 | 27.65 | 26.00 | 26.12 | -3.83% | 0.35 | 2.32% |
| 2026-03-19 | 28.07 | 28.16 | 27.04 | 27.16 | -3.79% | 0.26 | 1.65% |
| 2026-03-18 | 27.78 | 28.23 | 27.44 | 28.23 | +2.28% | 0.27 | 1.75% |
| 2026-03-17 | 28.65 | 28.93 | 27.51 | 27.60 | -3.09% | 0.31 | 1.98% |
| 2026-03-16 | 28.56 | 28.91 | 28.20 | 28.48 | +0.21% | 0.31 | 1.95% |
| 2026-03-13 | 28.76 | 29.30 | 28.37 | 28.42 | -1.18% | 0.25 | 1.56% |
| 2026-03-12 | 29.61 | 29.61 | 28.70 | 28.76 | -2.81% | 0.34 | 2.06% |
| 2026-03-11 | 29.77 | 30.00 | 29.41 | 29.59 | -0.44% | 0.29 | 1.74% |
| 2026-03-10 | 29.10 | 29.78 | 28.98 | 29.72 | +3.16% | 0.32 | 1.91% |
| 2026-03-09 | 28.80 | 29.17 | 28.38 | 28.81 | -0.96% | 0.36 | 2.26% |
| 2026-03-06 | 27.87 | 29.15 | 27.65 | 29.09 | +3.74% | 0.37 | 2.31% |
| 2026-03-05 | 28.41 | 28.68 | 27.89 | 28.04 | +0.43% | 0.33 | 2.09% |
| 2026-03-04 | 27.67 | 28.24 | 27.49 | 27.92 | -0.64% | 0.31 | 1.97% |
| 2026-03-03 | 29.06 | 29.68 | 28.00 | 28.10 | -3.10% | 0.46 | 2.84% |
| 2026-03-02 | 29.89 | 30.05 | 28.80 | 29.00 | -4.16% | 0.48 | 2.93% |
| 2026-02-27 | 29.85 | 30.33 | 29.85 | 30.26 | +0.80% | 0.34 | 2.01% |
| 2026-02-26 | 30.25 | 30.35 | 29.88 | 30.02 | -0.43% | 0.30 | 1.75% |
| 2026-02-25 | 30.46 | 30.46 | 30.10 | 30.15 | -0.63% | 0.29 | 1.73% |
| 2026-02-24 | 29.97 | 30.38 | 29.86 | 30.34 | +2.22% | 0.40 | 2.34% |