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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.72 | 27.22 | 26.55 | 26.71 | -0.22% | 0.68 | 1.81% |
| 2025-10-21 | 26.91 | 26.98 | 26.58 | 26.77 | -0.45% | 0.63 | 1.69% |
| 2025-10-20 | 26.88 | 27.22 | 26.60 | 26.89 | +1.28% | 0.57 | 1.51% |
| 2025-10-17 | 27.95 | 28.01 | 26.55 | 26.55 | -5.18% | 0.99 | 2.61% |
| 2025-10-16 | 28.50 | 28.93 | 27.88 | 28.00 | -2.47% | 0.92 | 2.33% |
| 2025-10-15 | 27.43 | 28.76 | 27.11 | 28.71 | +5.71% | 1.50 | 3.83% |
| 2025-10-14 | 28.27 | 28.35 | 27.10 | 27.16 | -2.97% | 0.95 | 2.46% |
| 2025-10-13 | 27.00 | 28.30 | 26.31 | 27.99 | -1.17% | 1.24 | 3.23% |
| 2025-10-10 | 28.00 | 28.82 | 28.00 | 28.32 | +0.53% | 1.00 | 2.54% |
| 2025-10-09 | 28.58 | 28.89 | 28.00 | 28.17 | -1.43% | 1.18 | 2.98% |
| 2025-09-30 | 28.65 | 28.94 | 28.37 | 28.58 | -0.28% | 0.87 | 2.19% |
| 2025-09-29 | 29.49 | 29.49 | 28.11 | 28.66 | -3.04% | 1.48 | 3.72% |
| 2025-09-26 | 29.58 | 30.18 | 28.95 | 29.56 | -0.67% | 1.28 | 3.11% |
| 2025-09-25 | 30.12 | 30.65 | 29.63 | 29.76 | -1.94% | 1.76 | 4.21% |
| 2025-09-24 | 28.91 | 31.46 | 28.66 | 30.35 | +5.31% | 3.19 | 7.49% |
| 2025-09-23 | 29.18 | 29.48 | 28.10 | 28.82 | -2.27% | 1.27 | 3.18% |
| 2025-09-22 | 28.00 | 29.97 | 27.87 | 29.49 | +4.28% | 2.22 | 5.46% |
| 2025-09-19 | 27.77 | 28.30 | 27.61 | 28.28 | +1.36% | 0.94 | 2.42% |
| 2025-09-18 | 28.70 | 28.97 | 27.44 | 27.90 | -2.89% | 1.74 | 4.42% |
| 2025-09-17 | 29.38 | 29.54 | 28.52 | 28.73 | -0.35% | 1.62 | 4.01% |