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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.90 | 29.30 | 28.71 | 29.17 | +1.25% | 0.48 | 2.97% |
| 2026-01-15 | 28.67 | 28.85 | 28.34 | 28.81 | +0.91% | 0.39 | 2.41% |
| 2026-01-14 | 28.51 | 29.10 | 28.15 | 28.55 | -0.21% | 0.55 | 3.37% |
| 2026-01-13 | 28.95 | 29.14 | 28.51 | 28.61 | -1.17% | 0.46 | 2.82% |
| 2026-01-12 | 28.48 | 29.01 | 28.30 | 28.95 | +1.94% | 0.52 | 3.21% |
| 2026-01-09 | 28.25 | 28.49 | 28.07 | 28.40 | +0.46% | 0.37 | 2.33% |
| 2026-01-08 | 27.67 | 28.50 | 27.61 | 28.27 | +2.06% | 0.50 | 3.17% |
| 2026-01-07 | 27.81 | 27.90 | 27.36 | 27.70 | -0.40% | 0.30 | 1.95% |
| 2026-01-06 | 27.72 | 28.09 | 27.65 | 27.81 | +0.32% | 0.36 | 2.28% |
| 2026-01-05 | 27.29 | 27.73 | 27.15 | 27.72 | +1.80% | 0.34 | 2.23% |
| 2025-12-31 | 27.06 | 27.33 | 26.71 | 27.23 | +0.41% | 0.29 | 1.88% |
| 2025-12-30 | 27.22 | 28.00 | 27.03 | 27.12 | -0.26% | 0.34 | 2.23% |
| 2025-12-29 | 27.10 | 27.27 | 26.95 | 27.19 | +0.26% | 0.26 | 1.70% |
| 2025-12-26 | 27.62 | 27.62 | 26.93 | 27.12 | -0.99% | 0.32 | 2.07% |
| 2025-12-25 | 27.24 | 27.45 | 27.09 | 27.39 | +1.29% | 0.26 | 1.69% |
| 2025-12-24 | 26.80 | 27.10 | 26.45 | 27.04 | +1.65% | 0.25 | 1.62% |
| 2025-12-23 | 26.63 | 27.23 | 26.43 | 26.60 | -0.34% | 0.40 | 2.64% |
| 2025-12-22 | 27.19 | 27.32 | 26.69 | 26.69 | -1.37% | 0.31 | 2.02% |
| 2025-12-19 | 26.74 | 27.19 | 26.65 | 27.06 | +1.69% | 0.27 | 1.79% |
| 2025-12-18 | 26.17 | 26.85 | 26.15 | 26.61 | +1.53% | 0.33 | 2.21% |