华立科技 sz.301011
18.25
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.37 | 18.70 | 17.95 | 18.25 | -0.05% | 0.36 | 1.35% |
| 2026-05-21 | 18.67 | 19.15 | 18.18 | 18.26 | -1.24% | 0.48 | 1.75% |
| 2026-05-20 | 19.10 | 19.23 | 18.40 | 18.49 | -3.55% | 0.44 | 1.60% |
| 2026-05-19 | 19.18 | 19.47 | 19.00 | 19.17 | +0.58% | 0.31 | 1.09% |
| 2026-05-18 | 19.28 | 19.40 | 18.86 | 19.06 | -1.19% | 0.51 | 1.82% |
| 2026-05-15 | 19.79 | 19.85 | 19.21 | 19.29 | -1.93% | 0.41 | 1.44% |
| 2026-05-14 | 20.12 | 20.22 | 19.58 | 19.67 | -1.65% | 0.33 | 1.15% |
| 2026-05-13 | 19.79 | 20.00 | 19.71 | 20.00 | +0.45% | 0.33 | 1.14% |
| 2026-05-12 | 20.23 | 20.28 | 19.76 | 19.91 | -1.58% | 0.40 | 1.37% |
| 2026-05-11 | 20.49 | 20.60 | 20.08 | 20.23 | -0.49% | 0.40 | 1.33% |
| 2026-05-08 | 20.20 | 20.42 | 20.03 | 20.33 | +1.14% | 0.41 | 1.40% |
| 2026-05-07 | 19.78 | 20.23 | 19.78 | 20.10 | +1.52% | 0.50 | 1.70% |
| 2026-05-06 | 20.28 | 20.38 | 19.70 | 19.80 | -0.55% | 0.51 | 1.73% |
| 2026-04-30 | 19.94 | 20.28 | 19.70 | 19.91 | +0.45% | 0.35 | 1.19% |
| 2026-04-29 | 19.23 | 20.36 | 19.20 | 19.82 | +2.38% | 0.78 | 2.67% |
| 2026-04-28 | 20.82 | 20.82 | 18.95 | 19.36 | -10.87% | 1.34 | 4.67% |
| 2026-04-27 | 21.50 | 21.86 | 21.18 | 21.72 | +1.59% | 0.39 | 1.23% |
| 2026-04-24 | 21.72 | 21.72 | 21.13 | 21.38 | -1.79% | 0.48 | 1.52% |
| 2026-04-23 | 22.34 | 22.34 | 21.50 | 21.77 | -2.03% | 0.53 | 1.66% |
| 2026-04-22 | 22.20 | 22.30 | 21.77 | 22.22 | -0.45% | 0.29 | 0.91% |