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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.58 | 26.58 | 25.62 | 26.21 | -0.38% | 0.35 | 2.37% |
| 2025-12-16 | 26.83 | 26.86 | 26.20 | 26.31 | -1.94% | 0.23 | 1.56% |
| 2025-12-15 | 26.77 | 27.10 | 26.23 | 26.83 | +0.15% | 0.23 | 1.54% |
| 2025-12-12 | 26.87 | 27.25 | 26.47 | 26.79 | +0.11% | 0.28 | 1.82% |
| 2025-12-11 | 27.65 | 27.90 | 26.76 | 26.76 | -3.22% | 0.42 | 2.74% |
| 2025-12-10 | 27.90 | 28.18 | 27.52 | 27.65 | -1.50% | 0.30 | 1.93% |
| 2025-12-09 | 28.63 | 29.10 | 28.00 | 28.07 | -1.82% | 0.47 | 2.96% |
| 2025-12-08 | 28.45 | 28.69 | 28.21 | 28.59 | +1.02% | 0.29 | 1.81% |
| 2025-12-05 | 27.74 | 28.34 | 27.40 | 28.30 | +2.28% | 0.36 | 2.31% |
| 2025-12-04 | 28.25 | 28.32 | 27.65 | 27.67 | -2.05% | 0.33 | 2.13% |
| 2025-12-03 | 28.47 | 28.75 | 28.06 | 28.25 | -1.05% | 0.32 | 1.99% |
| 2025-12-02 | 29.07 | 29.15 | 28.52 | 28.55 | -1.92% | 0.26 | 1.59% |
| 2025-12-01 | 29.00 | 29.46 | 28.95 | 29.11 | +0.14% | 0.29 | 1.77% |
| 2025-11-28 | 28.84 | 29.13 | 28.50 | 29.07 | +0.73% | 0.24 | 1.51% |
| 2025-11-27 | 28.76 | 29.17 | 28.50 | 28.86 | +0.94% | 0.35 | 2.18% |
| 2025-11-26 | 29.60 | 29.70 | 28.53 | 28.59 | -3.58% | 0.56 | 3.40% |
| 2025-11-25 | 28.63 | 29.90 | 28.63 | 29.65 | +3.45% | 0.54 | 3.29% |
| 2025-11-24 | 28.40 | 28.76 | 28.17 | 28.66 | +2.10% | 0.31 | 1.91% |
| 2025-11-21 | 29.64 | 29.64 | 27.98 | 28.07 | -4.69% | 0.51 | 3.18% |
| 2025-11-20 | 29.70 | 30.09 | 29.28 | 29.45 | -0.71% | 0.32 | 1.91% |