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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.70 | 30.10 | 29.66 | 29.68 | -0.07% | 0.27 | 1.58% |
| 2026-02-12 | 30.22 | 30.49 | 29.70 | 29.70 | -1.23% | 0.27 | 1.59% |
| 2026-02-11 | 29.98 | 30.31 | 29.77 | 30.07 | +0.23% | 0.22 | 1.30% |
| 2026-02-10 | 30.56 | 30.56 | 29.90 | 30.00 | -0.60% | 0.31 | 1.84% |
| 2026-02-09 | 29.82 | 30.20 | 29.48 | 30.18 | +2.65% | 0.41 | 2.40% |
| 2026-02-06 | 29.00 | 29.73 | 28.81 | 29.40 | +1.00% | 0.35 | 2.12% |
| 2026-02-05 | 29.33 | 29.64 | 29.11 | 29.11 | -1.39% | 0.28 | 1.70% |
| 2026-02-04 | 29.40 | 29.83 | 29.15 | 29.52 | +0.89% | 0.51 | 3.08% |
| 2026-02-03 | 28.64 | 29.28 | 28.51 | 29.26 | +2.67% | 0.41 | 2.51% |
| 2026-02-02 | 28.50 | 29.49 | 28.50 | 28.50 | -1.99% | 0.46 | 2.80% |
| 2026-01-30 | 28.68 | 29.15 | 28.30 | 29.08 | +0.62% | 0.59 | 3.66% |
| 2026-01-29 | 30.45 | 30.45 | 28.78 | 28.90 | -5.21% | 1.12 | 6.74% |
| 2026-01-28 | 29.35 | 31.24 | 28.94 | 30.49 | +3.25% | 1.61 | 9.41% |
| 2026-01-27 | 29.50 | 29.72 | 28.64 | 29.53 | -0.67% | 0.45 | 2.71% |
| 2026-01-26 | 29.78 | 30.17 | 29.35 | 29.73 | -0.10% | 0.53 | 3.15% |
| 2026-01-23 | 29.83 | 29.99 | 29.48 | 29.76 | -0.33% | 0.32 | 1.92% |
| 2026-01-22 | 29.55 | 29.97 | 29.41 | 29.86 | +1.43% | 0.36 | 2.18% |
| 2026-01-21 | 29.12 | 29.50 | 28.48 | 29.44 | +0.96% | 0.41 | 2.48% |
| 2026-01-20 | 29.45 | 29.80 | 28.86 | 29.16 | -0.65% | 0.46 | 2.82% |
| 2026-01-19 | 29.67 | 29.67 | 29.01 | 29.35 | +0.62% | 0.41 | 2.48% |