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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.50 | 32.14 | 31.36 | 32.11 | +1.94% | 0.54 | 3.00% |
| 2025-09-15 | 32.10 | 32.10 | 31.50 | 31.50 | -1.75% | 0.49 | 2.72% |
| 2025-09-12 | 31.99 | 32.50 | 31.51 | 32.06 | +0.47% | 0.59 | 3.24% |
| 2025-09-11 | 31.66 | 31.99 | 31.22 | 31.91 | +0.66% | 0.60 | 3.36% |
| 2025-09-10 | 32.30 | 32.41 | 31.68 | 31.70 | -1.31% | 0.41 | 2.29% |
| 2025-09-09 | 32.50 | 32.75 | 32.02 | 32.12 | -1.56% | 0.48 | 2.62% |
| 2025-09-08 | 32.50 | 32.88 | 32.13 | 32.63 | +1.84% | 0.62 | 3.41% |
| 2025-09-05 | 31.59 | 32.05 | 30.86 | 32.04 | +1.46% | 0.54 | 3.04% |
| 2025-09-04 | 31.71 | 32.35 | 31.14 | 31.58 | -0.63% | 0.65 | 3.60% |
| 2025-09-03 | 33.39 | 33.39 | 31.78 | 31.78 | -3.76% | 0.60 | 3.30% |
| 2025-09-02 | 32.91 | 33.58 | 31.82 | 33.02 | +0.36% | 1.01 | 5.53% |
| 2025-09-01 | 32.45 | 33.14 | 32.40 | 32.90 | +1.73% | 0.68 | 3.68% |
| 2025-08-29 | 32.78 | 33.08 | 32.31 | 32.34 | -1.64% | 0.70 | 3.80% |
| 2025-08-28 | 32.90 | 33.50 | 31.49 | 32.88 | +0.03% | 1.13 | 6.15% |
| 2025-08-27 | 34.19 | 34.47 | 32.78 | 32.87 | -3.89% | 1.34 | 7.08% |
| 2025-08-26 | 35.41 | 35.41 | 34.12 | 34.20 | -3.61% | 1.61 | 8.27% |
| 2025-08-25 | 35.10 | 35.83 | 34.82 | 35.48 | -0.06% | 1.41 | 7.11% |
| 2025-08-22 | 35.39 | 35.78 | 35.03 | 35.50 | -0.34% | 1.14 | 4.74% |
| 2025-08-21 | 36.43 | 36.80 | 35.35 | 35.62 | -1.27% | 1.77 | 7.25% |
| 2025-08-20 | 37.58 | 37.74 | 35.56 | 36.08 | -1.96% | 2.46 | 10.03% |