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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.55 | 26.58 | 25.83 | 26.07 | -1.70% | 0.54 | 1.49% |
| 2025-11-18 | 26.05 | 26.57 | 25.90 | 26.52 | +2.12% | 0.71 | 1.92% |
| 2025-11-17 | 26.31 | 26.32 | 25.81 | 25.97 | -1.18% | 0.42 | 1.14% |
| 2025-11-14 | 26.06 | 26.51 | 26.06 | 26.28 | -0.04% | 0.45 | 1.23% |
| 2025-11-13 | 26.04 | 26.67 | 25.63 | 26.29 | +1.51% | 0.85 | 2.31% |
| 2025-11-12 | 25.98 | 26.01 | 25.71 | 25.90 | +0.12% | 0.28 | 0.78% |
| 2025-11-11 | 26.26 | 26.37 | 25.80 | 25.87 | -1.49% | 0.51 | 1.41% |
| 2025-11-10 | 25.83 | 26.40 | 25.77 | 26.26 | +1.90% | 0.62 | 1.69% |
| 2025-11-07 | 25.70 | 25.91 | 25.63 | 25.77 | -0.15% | 0.35 | 0.97% |
| 2025-11-06 | 25.96 | 26.01 | 25.61 | 25.81 | -0.27% | 0.42 | 1.16% |
| 2025-11-05 | 25.62 | 26.02 | 25.55 | 25.88 | -0.15% | 0.29 | 0.79% |
| 2025-11-04 | 26.19 | 26.19 | 25.66 | 25.92 | -1.07% | 0.46 | 1.28% |
| 2025-11-03 | 26.07 | 26.28 | 25.81 | 26.20 | +0.77% | 0.48 | 1.32% |
| 2025-10-31 | 25.66 | 26.17 | 25.55 | 26.00 | +1.36% | 0.68 | 1.88% |
| 2025-10-30 | 26.29 | 26.30 | 25.62 | 25.65 | -2.88% | 0.84 | 2.31% |
| 2025-10-29 | 26.83 | 27.03 | 26.15 | 26.41 | -2.55% | 1.10 | 2.97% |
| 2025-10-28 | 26.69 | 27.50 | 26.41 | 27.10 | +1.46% | 0.90 | 2.38% |
| 2025-10-27 | 26.50 | 26.79 | 26.27 | 26.71 | +0.91% | 0.67 | 1.80% |
| 2025-10-24 | 26.47 | 26.63 | 26.22 | 26.47 | +0.19% | 0.54 | 1.47% |
| 2025-10-23 | 26.70 | 26.70 | 26.05 | 26.42 | -1.09% | 0.56 | 1.52% |