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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.87 | 28.20 | 27.60 | 27.93 | +1.79% | 1.49 | 3.87% |
| 2025-06-23 | 27.01 | 27.59 | 26.99 | 27.44 | -0.76% | 1.25 | 3.32% |
| 2025-06-20 | 28.52 | 28.98 | 27.56 | 27.65 | -3.02% | 1.23 | 3.19% |
| 2025-06-19 | 29.61 | 29.61 | 28.35 | 28.51 | -4.07% | 1.92 | 4.82% |
| 2025-06-18 | 29.70 | 30.00 | 29.00 | 29.72 | -0.90% | 2.20 | 5.40% |
| 2025-06-17 | 31.80 | 32.22 | 29.85 | 29.99 | -6.88% | 3.24 | 7.65% |
| 2025-06-16 | 31.29 | 33.05 | 31.19 | 32.21 | -1.16% | 2.96 | 6.62% |
| 2025-06-13 | 33.32 | 33.57 | 32.15 | 32.58 | -6.69% | 5.40 | 11.82% |
| 2025-06-12 | 31.65 | 35.87 | 31.18 | 34.92 | +8.82% | 8.01 | 17.19% |
| 2025-06-11 | 32.78 | 34.33 | 31.77 | 32.09 | +1.29% | 6.98 | 15.32% |
| 2025-06-10 | 29.83 | 32.08 | 29.56 | 31.68 | +6.66% | 5.78 | 13.40% |
| 2025-06-09 | 28.91 | 30.10 | 28.71 | 29.70 | +3.10% | 1.98 | 4.84% |
| 2025-06-06 | 29.80 | 30.00 | 28.62 | 28.81 | -4.29% | 2.23 | 5.53% |
| 2025-06-05 | 30.57 | 31.79 | 29.97 | 30.10 | -1.97% | 3.83 | 8.97% |
| 2025-06-04 | 30.01 | 31.27 | 29.83 | 30.71 | +2.52% | 3.97 | 9.37% |
| 2025-06-03 | 28.42 | 30.45 | 28.32 | 29.95 | +5.79% | 3.65 | 8.84% |
| 2025-05-30 | 29.21 | 30.10 | 28.19 | 28.31 | -3.81% | 2.60 | 6.46% |
| 2025-05-29 | 29.38 | 29.87 | 28.71 | 29.43 | +0.41% | 2.82 | 6.88% |
| 2025-05-28 | 29.33 | 29.79 | 28.19 | 29.31 | -1.57% | 4.08 | 10.15% |
| 2025-05-27 | 29.93 | 32.11 | 29.23 | 29.78 | +0.33% | 5.90 | 13.99% |