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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.33 | 28.95 | 27.88 | 28.83 | +2.96% | 1.64 | 4.15% |
| 2025-09-15 | 27.80 | 28.28 | 27.70 | 28.00 | +0.18% | 1.03 | 2.64% |
| 2025-09-12 | 27.94 | 28.13 | 27.54 | 27.95 | -1.17% | 1.46 | 3.76% |
| 2025-09-11 | 27.86 | 28.73 | 27.30 | 28.28 | +2.09% | 1.46 | 3.77% |
| 2025-09-10 | 27.66 | 28.30 | 27.50 | 27.70 | +0.58% | 0.92 | 2.39% |
| 2025-09-09 | 28.00 | 28.16 | 27.21 | 27.54 | -1.85% | 0.94 | 2.45% |
| 2025-09-08 | 27.92 | 28.25 | 27.66 | 28.06 | -0.14% | 0.89 | 2.30% |
| 2025-09-05 | 27.65 | 28.19 | 27.28 | 28.10 | +1.63% | 0.94 | 2.44% |
| 2025-09-04 | 27.81 | 28.34 | 27.09 | 27.65 | -0.40% | 1.09 | 2.81% |
| 2025-09-03 | 28.94 | 29.14 | 27.64 | 27.76 | -3.88% | 1.26 | 3.19% |
| 2025-09-02 | 29.93 | 30.01 | 28.55 | 28.88 | -3.89% | 1.48 | 3.68% |
| 2025-09-01 | 30.07 | 30.74 | 29.60 | 30.05 | -0.23% | 1.66 | 3.96% |
| 2025-08-29 | 30.95 | 31.03 | 30.09 | 30.12 | -1.76% | 2.05 | 4.83% |
| 2025-08-28 | 31.63 | 32.83 | 29.62 | 30.66 | -3.74% | 3.35 | 7.80% |
| 2025-08-27 | 31.10 | 32.99 | 30.80 | 31.85 | +2.78% | 3.23 | 7.25% |
| 2025-08-26 | 30.80 | 31.69 | 30.20 | 30.99 | +0.10% | 1.96 | 4.53% |
| 2025-08-25 | 31.83 | 32.00 | 30.54 | 30.96 | -2.58% | 2.72 | 6.31% |
| 2025-08-22 | 31.47 | 31.96 | 31.11 | 31.78 | 0.00% | 2.06 | 4.75% |
| 2025-08-21 | 32.42 | 32.57 | 31.52 | 31.78 | -1.37% | 2.77 | 6.28% |
| 2025-08-20 | 31.00 | 32.55 | 30.76 | 32.22 | +3.97% | 3.87 | 8.75% |