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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.55 | 31.83 | 29.26 | 30.99 | +4.73% | 3.93 | 9.20% |
| 2025-08-18 | 29.51 | 30.23 | 29.21 | 29.59 | +0.44% | 2.71 | 6.62% |
| 2025-08-15 | 28.12 | 30.31 | 28.11 | 29.46 | +5.21% | 3.55 | 8.73% |
| 2025-08-14 | 27.34 | 28.75 | 27.31 | 28.00 | +2.41% | 2.21 | 5.71% |
| 2025-08-13 | 27.69 | 27.70 | 27.25 | 27.34 | -0.65% | 0.78 | 2.06% |
| 2025-08-12 | 27.53 | 27.74 | 27.32 | 27.52 | -0.47% | 0.54 | 1.43% |
| 2025-08-11 | 27.52 | 27.80 | 27.46 | 27.65 | +0.33% | 0.67 | 1.76% |
| 2025-08-08 | 28.29 | 28.29 | 27.54 | 27.56 | -2.96% | 1.14 | 2.96% |
| 2025-08-07 | 27.88 | 28.58 | 27.70 | 28.40 | +1.72% | 1.94 | 4.96% |
| 2025-08-06 | 27.30 | 27.98 | 27.28 | 27.92 | +2.61% | 1.72 | 4.49% |
| 2025-08-05 | 27.22 | 27.36 | 27.05 | 27.21 | -0.04% | 0.52 | 1.38% |
| 2025-08-04 | 27.00 | 27.27 | 26.76 | 27.22 | +0.48% | 0.45 | 1.19% |
| 2025-08-01 | 27.00 | 27.21 | 26.85 | 27.09 | 0.00% | 0.60 | 1.61% |
| 2025-07-31 | 27.32 | 27.49 | 27.03 | 27.09 | -1.38% | 0.80 | 2.13% |
| 2025-07-30 | 27.60 | 27.78 | 27.31 | 27.47 | -0.76% | 0.74 | 1.93% |
| 2025-07-29 | 27.50 | 27.78 | 27.09 | 27.68 | +0.62% | 0.80 | 2.10% |
| 2025-07-28 | 27.30 | 27.59 | 27.30 | 27.51 | +0.55% | 0.52 | 1.36% |
| 2025-07-25 | 27.55 | 27.74 | 27.31 | 27.36 | -0.69% | 0.79 | 2.07% |
| 2025-07-24 | 27.41 | 27.73 | 27.41 | 27.55 | +0.44% | 0.56 | 1.46% |
| 2025-07-23 | 27.47 | 27.71 | 27.38 | 27.43 | -0.65% | 0.58 | 1.53% |