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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.38 | 29.92 | 27.95 | 29.68 | +7.44% | 5.28 | 13.05% |
| 2025-05-23 | 28.21 | 28.61 | 27.54 | 27.63 | -1.84% | 2.82 | 7.26% |
| 2025-05-22 | 28.71 | 29.12 | 27.78 | 28.14 | -2.65% | 3.87 | 9.79% |
| 2025-05-21 | 28.47 | 29.57 | 28.01 | 28.91 | -3.93% | 6.17 | 15.46% |
| 2025-05-20 | 27.68 | 31.39 | 27.04 | 30.09 | +15.04% | 8.53 | 20.62% |
| 2025-05-19 | 25.35 | 26.16 | 24.93 | 26.16 | +2.01% | 1.10 | 3.10% |
| 2025-05-16 | 25.16 | 26.12 | 24.99 | 25.64 | +1.37% | 1.06 | 2.96% |
| 2025-05-15 | 25.74 | 26.01 | 24.91 | 25.29 | -1.39% | 0.97 | 2.76% |
| 2025-05-14 | 25.83 | 25.92 | 25.34 | 25.65 | -0.96% | 0.77 | 2.17% |
| 2025-05-13 | 26.41 | 26.41 | 25.78 | 25.90 | -0.72% | 0.76 | 2.11% |
| 2025-05-12 | 26.32 | 26.52 | 25.89 | 26.09 | +0.46% | 0.75 | 2.06% |
| 2025-05-09 | 26.78 | 26.78 | 25.93 | 25.97 | -2.72% | 0.84 | 2.30% |
| 2025-05-08 | 26.44 | 26.85 | 26.44 | 26.69 | +0.26% | 0.77 | 2.06% |
| 2025-05-07 | 27.28 | 27.58 | 26.29 | 26.62 | -0.52% | 1.41 | 3.79% |
| 2025-05-06 | 25.73 | 26.79 | 25.64 | 26.76 | +5.48% | 1.73 | 4.70% |