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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.78 | 27.88 | 27.50 | 27.61 | -0.97% | 0.76 | 2.00% |
| 2025-07-21 | 28.09 | 28.26 | 27.68 | 27.88 | -0.75% | 1.04 | 2.70% |
| 2025-07-18 | 28.39 | 28.45 | 27.98 | 28.09 | -1.09% | 0.78 | 2.00% |
| 2025-07-17 | 28.19 | 28.48 | 28.04 | 28.40 | 0.00% | 1.11 | 2.85% |
| 2025-07-16 | 27.63 | 28.68 | 27.52 | 28.40 | +3.80% | 2.33 | 5.94% |
| 2025-07-15 | 27.33 | 27.59 | 27.00 | 27.36 | -0.55% | 0.79 | 2.10% |
| 2025-07-14 | 27.63 | 27.74 | 27.24 | 27.51 | -0.40% | 0.61 | 1.61% |
| 2025-07-11 | 27.51 | 27.70 | 27.25 | 27.62 | +0.44% | 0.73 | 1.91% |
| 2025-07-10 | 27.71 | 27.98 | 27.37 | 27.50 | -0.97% | 0.81 | 2.12% |
| 2025-07-09 | 28.02 | 28.30 | 27.71 | 27.77 | -0.47% | 1.04 | 2.69% |
| 2025-07-08 | 27.20 | 27.92 | 27.15 | 27.90 | +2.27% | 1.16 | 3.02% |
| 2025-07-07 | 27.02 | 27.39 | 27.02 | 27.28 | +0.44% | 0.55 | 1.46% |
| 2025-07-04 | 27.80 | 27.90 | 27.00 | 27.16 | -2.72% | 1.33 | 3.53% |
| 2025-07-03 | 27.87 | 28.14 | 27.71 | 27.92 | 0.00% | 0.63 | 1.63% |
| 2025-07-02 | 28.22 | 28.30 | 27.61 | 27.92 | -1.48% | 1.01 | 2.62% |
| 2025-07-01 | 28.99 | 29.08 | 27.93 | 28.34 | -1.25% | 1.44 | 3.66% |
| 2025-06-30 | 27.55 | 28.75 | 27.55 | 28.70 | +3.57% | 1.79 | 4.58% |
| 2025-06-27 | 27.60 | 28.00 | 27.44 | 27.71 | +0.36% | 0.86 | 2.23% |
| 2025-06-26 | 27.89 | 28.36 | 27.37 | 27.61 | -1.04% | 1.39 | 3.61% |
| 2025-06-25 | 27.87 | 28.10 | 27.50 | 27.90 | -0.11% | 1.29 | 3.35% |