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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.21 | 24.40 | 23.94 | 24.37 | +0.49% | 0.30 | 0.87% |
| 2025-12-16 | 24.84 | 24.97 | 24.20 | 24.25 | -2.41% | 0.41 | 1.20% |
| 2025-12-15 | 25.21 | 25.27 | 24.75 | 24.85 | -1.39% | 0.32 | 0.93% |
| 2025-12-12 | 25.20 | 25.66 | 24.93 | 25.20 | +0.32% | 0.50 | 1.40% |
| 2025-12-11 | 25.50 | 25.71 | 25.10 | 25.12 | -1.80% | 0.45 | 1.27% |
| 2025-12-10 | 25.82 | 26.28 | 25.42 | 25.58 | -1.62% | 0.78 | 2.17% |
| 2025-12-09 | 25.07 | 26.53 | 24.96 | 26.00 | +3.63% | 1.13 | 3.13% |
| 2025-12-08 | 25.24 | 25.25 | 25.04 | 25.09 | -0.24% | 0.41 | 1.15% |
| 2025-12-05 | 25.29 | 25.29 | 24.92 | 25.15 | -0.36% | 0.41 | 1.17% |
| 2025-12-04 | 25.29 | 25.60 | 24.94 | 25.24 | -0.20% | 0.45 | 1.28% |
| 2025-12-03 | 26.00 | 26.04 | 25.12 | 25.29 | -2.54% | 0.60 | 1.68% |
| 2025-12-02 | 26.33 | 26.50 | 25.85 | 25.95 | -1.89% | 0.45 | 1.24% |
| 2025-12-01 | 26.20 | 26.66 | 25.97 | 26.45 | +1.73% | 0.74 | 1.99% |
| 2025-11-28 | 25.54 | 26.25 | 25.52 | 26.00 | +1.21% | 0.50 | 1.38% |
| 2025-11-27 | 25.75 | 26.52 | 25.61 | 25.69 | -0.23% | 0.60 | 1.64% |
| 2025-11-26 | 26.17 | 26.47 | 25.72 | 25.75 | -1.72% | 0.59 | 1.62% |
| 2025-11-25 | 25.67 | 26.49 | 25.60 | 26.20 | +2.42% | 0.99 | 2.70% |
| 2025-11-24 | 25.13 | 25.80 | 24.91 | 25.58 | +2.12% | 0.48 | 1.35% |
| 2025-11-21 | 25.88 | 26.15 | 25.05 | 25.05 | -3.39% | 0.64 | 1.79% |
| 2025-11-20 | 26.27 | 26.33 | 25.83 | 25.93 | -0.54% | 0.37 | 1.02% |