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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.38 | 28.47 | 27.58 | 27.80 | -1.42% | 0.74 | 1.89% |
| 2026-01-15 | 28.52 | 28.70 | 27.86 | 28.20 | -1.23% | 1.09 | 2.77% |
| 2026-01-14 | 28.05 | 29.94 | 28.05 | 28.55 | +2.00% | 2.22 | 5.45% |
| 2026-01-13 | 28.65 | 28.75 | 27.83 | 27.99 | -2.30% | 1.53 | 3.86% |
| 2026-01-12 | 26.40 | 28.80 | 26.40 | 28.65 | +8.52% | 2.47 | 6.35% |
| 2026-01-09 | 26.04 | 26.46 | 25.96 | 26.40 | +1.23% | 0.86 | 2.33% |
| 2026-01-08 | 25.80 | 26.27 | 25.71 | 26.08 | +0.54% | 0.52 | 1.43% |
| 2026-01-07 | 26.20 | 26.23 | 25.89 | 25.94 | -0.61% | 0.40 | 1.11% |
| 2026-01-06 | 26.30 | 26.39 | 25.96 | 26.10 | +0.15% | 0.45 | 1.24% |
| 2026-01-05 | 25.83 | 26.46 | 25.80 | 26.06 | +1.44% | 0.81 | 2.20% |
| 2025-12-31 | 25.48 | 26.09 | 25.41 | 25.69 | +0.78% | 0.55 | 1.52% |
| 2025-12-30 | 25.30 | 25.68 | 25.21 | 25.49 | +0.55% | 0.42 | 1.18% |
| 2025-12-29 | 25.28 | 25.60 | 25.20 | 25.35 | +0.24% | 0.24 | 0.68% |
| 2025-12-26 | 25.50 | 25.60 | 25.18 | 25.29 | -1.21% | 0.39 | 1.10% |
| 2025-12-25 | 25.60 | 26.09 | 25.31 | 25.60 | +0.35% | 0.50 | 1.41% |
| 2025-12-24 | 25.21 | 25.70 | 25.13 | 25.51 | +1.15% | 0.40 | 1.14% |
| 2025-12-23 | 25.50 | 25.64 | 25.21 | 25.22 | -1.45% | 0.39 | 1.10% |
| 2025-12-22 | 25.92 | 26.02 | 25.55 | 25.59 | -1.77% | 0.78 | 2.17% |
| 2025-12-19 | 24.98 | 26.25 | 24.40 | 26.05 | +3.58% | 1.45 | 4.03% |
| 2025-12-18 | 24.50 | 26.26 | 24.50 | 25.15 | +3.20% | 0.89 | 2.50% |