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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.52 | 22.78 | 20.97 | 21.05 | -7.59% | 0.67 | 2.20% |
| 2026-03-20 | 23.56 | 23.69 | 22.70 | 22.78 | -2.36% | 0.43 | 1.32% |
| 2026-03-19 | 23.85 | 24.27 | 23.19 | 23.33 | -2.55% | 0.43 | 1.29% |
| 2026-03-18 | 23.60 | 24.15 | 23.51 | 23.94 | +1.35% | 0.30 | 0.90% |
| 2026-03-17 | 24.27 | 24.27 | 23.56 | 23.62 | -2.03% | 0.24 | 0.71% |
| 2026-03-16 | 23.89 | 24.11 | 23.62 | 24.11 | +1.39% | 0.24 | 0.71% |
| 2026-03-13 | 24.09 | 24.31 | 23.70 | 23.78 | -1.00% | 0.25 | 0.76% |
| 2026-03-12 | 24.85 | 25.07 | 24.02 | 24.02 | -3.07% | 0.42 | 1.22% |
| 2026-03-11 | 24.58 | 24.87 | 24.28 | 24.78 | +1.14% | 0.45 | 1.32% |
| 2026-03-10 | 23.76 | 24.55 | 23.76 | 24.50 | +4.17% | 0.51 | 1.49% |
| 2026-03-09 | 23.47 | 23.53 | 22.88 | 23.52 | -0.97% | 0.47 | 1.45% |
| 2026-03-06 | 23.52 | 23.95 | 23.20 | 23.75 | +1.45% | 0.30 | 0.89% |
| 2026-03-05 | 23.69 | 23.75 | 23.30 | 23.41 | +0.73% | 0.30 | 0.92% |
| 2026-03-04 | 23.76 | 23.86 | 23.11 | 23.24 | -2.19% | 0.44 | 1.35% |
| 2026-03-03 | 24.66 | 24.88 | 23.71 | 23.76 | -3.84% | 0.64 | 1.88% |
| 2026-03-02 | 25.50 | 25.54 | 24.54 | 24.71 | -3.89% | 0.61 | 1.75% |
| 2026-02-27 | 25.71 | 25.74 | 25.30 | 25.71 | +0.04% | 0.48 | 1.35% |
| 2026-02-26 | 26.27 | 26.29 | 25.58 | 25.70 | -2.13% | 0.69 | 1.91% |
| 2026-02-25 | 26.32 | 26.41 | 26.13 | 26.26 | +0.19% | 0.44 | 1.18% |
| 2026-02-24 | 26.69 | 26.71 | 26.08 | 26.21 | -1.21% | 0.64 | 1.75% |