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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.55 | 30.70 | 29.58 | 29.66 | -3.07% | 0.60 | 3.55% |
| 2025-11-18 | 30.47 | 31.50 | 30.20 | 30.60 | +0.33% | 0.72 | 4.17% |
| 2025-11-17 | 30.85 | 31.89 | 30.30 | 30.50 | -1.26% | 0.73 | 4.22% |
| 2025-11-14 | 30.18 | 31.46 | 29.98 | 30.89 | +2.32% | 0.80 | 4.63% |
| 2025-11-13 | 30.26 | 30.33 | 29.87 | 30.19 | +0.03% | 0.45 | 2.64% |
| 2025-11-12 | 30.61 | 30.75 | 30.13 | 30.18 | -0.82% | 0.61 | 3.54% |
| 2025-11-11 | 31.89 | 31.89 | 30.10 | 30.43 | -5.08% | 1.39 | 8.06% |
| 2025-11-10 | 33.10 | 34.39 | 32.06 | 32.06 | +0.75% | 1.64 | 8.85% |
| 2025-11-07 | 32.00 | 32.70 | 31.65 | 31.82 | -1.03% | 0.93 | 5.11% |
| 2025-11-06 | 32.12 | 32.53 | 31.88 | 32.15 | -0.09% | 0.89 | 4.89% |
| 2025-11-05 | 32.20 | 33.60 | 32.00 | 32.18 | -0.59% | 0.98 | 5.37% |
| 2025-11-04 | 33.00 | 33.00 | 32.16 | 32.37 | -1.97% | 1.23 | 6.72% |
| 2025-11-03 | 29.98 | 33.92 | 29.71 | 33.02 | +11.29% | 2.35 | 13.06% |
| 2025-10-31 | 29.55 | 30.00 | 29.55 | 29.67 | +0.61% | 0.58 | 3.48% |
| 2025-10-30 | 30.28 | 30.38 | 29.45 | 29.49 | -3.06% | 0.76 | 4.51% |
| 2025-10-29 | 30.97 | 30.99 | 30.11 | 30.42 | -2.25% | 0.88 | 5.16% |
| 2025-10-28 | 31.94 | 32.12 | 31.12 | 31.12 | -3.17% | 0.96 | 5.44% |
| 2025-10-27 | 32.00 | 32.45 | 31.57 | 32.14 | -2.90% | 1.24 | 6.91% |
| 2025-10-24 | 32.79 | 33.90 | 32.00 | 33.10 | +0.58% | 1.56 | 8.44% |
| 2025-10-23 | 33.95 | 33.95 | 32.67 | 32.91 | -5.97% | 2.02 | 10.87% |