保立佳 sz.301037
17.16
+2.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.79 | 17.27 | 16.50 | 17.16 | +2.82% | 0.37 | 3.26% |
| 2026-05-21 | 17.43 | 17.60 | 16.55 | 16.69 | -3.64% | 0.49 | 4.23% |
| 2026-05-20 | 17.33 | 17.55 | 17.00 | 17.32 | -0.40% | 0.34 | 2.87% |
| 2026-05-19 | 17.36 | 17.50 | 17.10 | 17.39 | +0.17% | 0.39 | 3.31% |
| 2026-05-18 | 16.90 | 17.44 | 16.90 | 17.36 | +2.06% | 0.37 | 3.14% |
| 2026-05-15 | 17.38 | 17.38 | 16.80 | 17.01 | -2.13% | 0.44 | 3.80% |
| 2026-05-14 | 17.35 | 17.70 | 17.15 | 17.38 | +0.70% | 0.46 | 3.84% |
| 2026-05-13 | 17.24 | 17.58 | 17.05 | 17.26 | +0.64% | 0.36 | 3.03% |
| 2026-05-12 | 17.67 | 17.67 | 17.10 | 17.15 | -1.89% | 0.43 | 3.63% |
| 2026-05-11 | 17.07 | 17.76 | 17.04 | 17.48 | +3.01% | 0.61 | 5.21% |
| 2026-05-08 | 16.73 | 17.08 | 16.69 | 16.97 | +1.43% | 0.44 | 3.85% |
| 2026-05-07 | 16.43 | 17.56 | 16.43 | 16.73 | +1.83% | 0.87 | 7.57% |
| 2026-05-06 | 16.99 | 17.09 | 16.20 | 16.43 | -2.90% | 0.75 | 6.70% |
| 2026-04-30 | 16.30 | 17.05 | 16.21 | 16.92 | +3.80% | 0.58 | 5.07% |
| 2026-04-29 | 15.72 | 16.58 | 15.65 | 16.30 | +3.56% | 0.46 | 4.21% |
| 2026-04-28 | 15.35 | 15.97 | 15.35 | 15.74 | +1.68% | 0.47 | 4.38% |
| 2026-04-27 | 14.94 | 15.59 | 14.73 | 15.48 | +1.78% | 0.47 | 4.55% |
| 2026-04-24 | 14.84 | 15.40 | 14.65 | 15.21 | +2.29% | 0.32 | 3.10% |
| 2026-04-23 | 15.01 | 15.05 | 14.69 | 14.87 | -0.73% | 0.21 | 2.12% |
| 2026-04-22 | 14.99 | 15.05 | 14.85 | 14.98 | -0.07% | 0.16 | 1.57% |