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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.45 | 35.00 | 31.91 | 35.00 | +7.49% | 3.63 | 18.90% |
| 2025-10-21 | 30.84 | 33.57 | 30.84 | 32.56 | +6.61% | 1.67 | 9.18% |
| 2025-10-20 | 31.53 | 31.65 | 30.36 | 30.54 | -1.48% | 0.64 | 3.70% |
| 2025-10-17 | 32.05 | 32.30 | 31.00 | 31.00 | -4.23% | 1.11 | 6.24% |
| 2025-10-16 | 30.37 | 32.49 | 29.66 | 32.37 | +6.45% | 1.37 | 7.81% |
| 2025-10-15 | 29.77 | 30.60 | 29.77 | 30.41 | +0.46% | 0.42 | 2.46% |
| 2025-10-14 | 30.37 | 30.89 | 30.15 | 30.27 | +0.17% | 0.52 | 3.02% |
| 2025-10-13 | 29.00 | 30.34 | 28.30 | 30.22 | -0.53% | 0.53 | 3.15% |
| 2025-10-10 | 30.60 | 30.83 | 30.15 | 30.38 | 0.00% | 0.52 | 3.04% |
| 2025-10-09 | 29.88 | 30.95 | 29.88 | 30.38 | +1.67% | 0.83 | 4.81% |
| 2025-09-30 | 30.15 | 30.15 | 29.65 | 29.88 | +0.40% | 0.35 | 2.11% |
| 2025-09-29 | 29.84 | 30.00 | 29.03 | 29.76 | +0.40% | 0.45 | 2.71% |
| 2025-09-26 | 29.72 | 30.15 | 29.35 | 29.64 | -0.20% | 0.46 | 2.72% |
| 2025-09-25 | 30.30 | 30.60 | 29.70 | 29.70 | -1.79% | 0.40 | 2.38% |
| 2025-09-24 | 30.00 | 30.40 | 29.80 | 30.24 | +0.27% | 0.34 | 2.02% |
| 2025-09-23 | 30.77 | 30.77 | 29.30 | 30.16 | -2.08% | 0.65 | 3.88% |
| 2025-09-22 | 30.89 | 30.94 | 30.35 | 30.80 | -0.13% | 0.45 | 2.60% |
| 2025-09-19 | 30.93 | 31.40 | 30.50 | 30.84 | +0.13% | 0.46 | 2.66% |
| 2025-09-18 | 31.86 | 31.99 | 30.80 | 30.80 | -3.42% | 0.76 | 4.33% |
| 2025-09-17 | 32.11 | 32.28 | 31.79 | 31.89 | -0.69% | 0.43 | 2.36% |