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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.62 | 26.85 | 26.31 | 26.53 | -0.34% | 0.47 | 1.27% |
| 2026-02-12 | 26.90 | 26.92 | 26.31 | 26.62 | -1.04% | 0.63 | 1.69% |
| 2026-02-11 | 27.50 | 27.57 | 26.86 | 26.90 | -2.36% | 1.12 | 2.93% |
| 2026-02-10 | 26.86 | 27.98 | 26.66 | 27.55 | +2.99% | 1.36 | 3.54% |
| 2026-02-09 | 26.66 | 27.10 | 26.23 | 26.75 | +1.36% | 0.95 | 2.55% |
| 2026-02-06 | 26.35 | 27.14 | 25.97 | 26.39 | +1.34% | 1.15 | 3.08% |
| 2026-02-05 | 25.96 | 26.40 | 25.72 | 26.04 | +0.31% | 0.46 | 1.25% |
| 2026-02-04 | 26.13 | 26.28 | 25.69 | 25.96 | -0.99% | 0.55 | 1.51% |
| 2026-02-03 | 26.15 | 26.50 | 25.97 | 26.22 | +1.24% | 0.42 | 1.16% |
| 2026-02-02 | 26.32 | 26.80 | 25.89 | 25.90 | -1.11% | 0.91 | 2.46% |
| 2026-01-30 | 26.17 | 26.48 | 25.76 | 26.19 | +0.11% | 0.58 | 1.57% |
| 2026-01-29 | 26.16 | 26.96 | 25.82 | 26.16 | -0.08% | 0.91 | 2.45% |
| 2026-01-28 | 27.05 | 27.11 | 26.15 | 26.18 | -2.68% | 0.66 | 1.79% |
| 2026-01-27 | 27.50 | 27.59 | 26.25 | 26.90 | -2.22% | 0.77 | 2.06% |
| 2026-01-26 | 28.22 | 28.40 | 27.05 | 27.51 | -2.27% | 0.81 | 2.09% |
| 2026-01-23 | 27.66 | 28.45 | 27.65 | 28.15 | +1.88% | 0.81 | 2.05% |
| 2026-01-22 | 27.52 | 27.74 | 27.33 | 27.63 | +0.51% | 0.54 | 1.40% |
| 2026-01-21 | 27.83 | 27.83 | 27.23 | 27.49 | -1.22% | 0.61 | 1.58% |
| 2026-01-20 | 27.78 | 28.43 | 27.57 | 27.83 | +0.51% | 0.89 | 2.26% |
| 2026-01-19 | 28.00 | 28.09 | 27.61 | 27.69 | -0.40% | 0.62 | 1.59% |