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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.52 | 22.82 | 21.95 | 22.32 | -1.20% | 0.46 | 1.40% |
| 2026-04-20 | 22.20 | 23.18 | 22.17 | 22.59 | +2.08% | 0.80 | 2.39% |
| 2026-04-17 | 22.11 | 22.31 | 21.81 | 22.13 | -0.27% | 0.35 | 1.08% |
| 2026-04-16 | 21.59 | 22.28 | 21.46 | 22.19 | +3.40% | 0.78 | 2.42% |
| 2026-04-15 | 23.00 | 23.08 | 21.38 | 21.46 | -5.88% | 1.03 | 3.20% |
| 2026-04-14 | 22.70 | 22.88 | 22.40 | 22.80 | +1.24% | 0.32 | 0.97% |
| 2026-04-13 | 22.86 | 22.86 | 22.36 | 22.52 | -1.79% | 0.40 | 1.21% |
| 2026-04-10 | 23.03 | 23.60 | 22.85 | 22.93 | -0.22% | 0.49 | 1.44% |
| 2026-04-09 | 23.33 | 23.40 | 22.76 | 22.98 | -2.38% | 0.62 | 1.84% |
| 2026-04-08 | 22.78 | 24.16 | 22.74 | 23.54 | +2.88% | 1.26 | 3.67% |
| 2026-04-07 | 23.46 | 23.66 | 21.71 | 22.88 | -0.95% | 0.97 | 2.95% |
| 2026-04-03 | 23.88 | 24.25 | 23.05 | 23.10 | -3.75% | 0.35 | 1.02% |
| 2026-04-02 | 24.18 | 24.40 | 23.91 | 24.00 | -0.79% | 0.37 | 1.05% |
| 2026-04-01 | 24.10 | 24.40 | 23.61 | 24.19 | +1.81% | 0.55 | 1.56% |
| 2026-03-31 | 24.18 | 24.39 | 23.53 | 23.76 | -1.86% | 0.48 | 1.37% |
| 2026-03-30 | 23.53 | 24.25 | 23.39 | 24.21 | +1.21% | 0.49 | 1.47% |
| 2026-03-27 | 23.42 | 24.05 | 23.25 | 23.92 | +0.21% | 0.36 | 1.06% |
| 2026-03-26 | 24.32 | 24.59 | 23.62 | 23.87 | -2.49% | 0.57 | 1.69% |
| 2026-03-25 | 23.25 | 24.52 | 22.93 | 24.48 | +6.34% | 1.23 | 3.66% |
| 2026-03-24 | 21.48 | 23.08 | 21.03 | 23.02 | +9.36% | 0.56 | 1.80% |