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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.89 | 15.17 | 14.72 | 15.09 | +1.21% | 0.64 | 6.28% |
| 2025-08-18 | 14.95 | 14.99 | 14.81 | 14.91 | +0.13% | 0.77 | 7.55% |
| 2025-08-15 | 14.81 | 15.05 | 14.78 | 14.89 | 0.00% | 0.76 | 7.46% |
| 2025-08-14 | 15.52 | 15.54 | 14.85 | 14.89 | -2.81% | 0.95 | 9.26% |
| 2025-08-13 | 15.71 | 15.77 | 15.23 | 15.32 | -1.16% | 1.00 | 9.54% |
| 2025-08-12 | 15.73 | 15.99 | 15.42 | 15.50 | -1.77% | 1.67 | 15.75% |
| 2025-08-11 | 15.53 | 16.94 | 15.30 | 15.78 | +7.57% | 2.25 | 20.65% |
| 2025-08-08 | 14.55 | 14.71 | 14.31 | 14.67 | +0.89% | 0.33 | 3.29% |
| 2025-08-07 | 14.53 | 14.62 | 14.42 | 14.54 | +0.28% | 0.37 | 3.78% |
| 2025-08-06 | 14.64 | 14.70 | 14.35 | 14.50 | -0.75% | 0.34 | 3.48% |
| 2025-08-05 | 14.22 | 14.61 | 14.20 | 14.61 | +2.96% | 0.43 | 4.42% |
| 2025-08-04 | 14.37 | 14.37 | 13.98 | 14.19 | -1.11% | 0.40 | 4.16% |
| 2025-08-01 | 13.95 | 14.38 | 13.90 | 14.35 | +2.79% | 0.27 | 2.85% |
| 2025-07-31 | 14.08 | 14.20 | 13.90 | 13.96 | -0.64% | 0.27 | 2.80% |
| 2025-07-30 | 14.13 | 14.26 | 13.87 | 14.05 | -0.07% | 0.25 | 2.64% |
| 2025-07-29 | 14.21 | 14.29 | 13.90 | 14.06 | -0.99% | 0.33 | 3.46% |
| 2025-07-28 | 14.07 | 14.24 | 13.98 | 14.20 | +0.85% | 0.24 | 2.52% |
| 2025-07-25 | 14.18 | 14.18 | 13.87 | 14.08 | +0.64% | 0.34 | 3.58% |
| 2025-07-24 | 13.71 | 14.01 | 13.71 | 13.99 | +1.38% | 0.34 | 3.54% |
| 2025-07-23 | 13.89 | 14.01 | 13.66 | 13.80 | -1.08% | 0.33 | 3.50% |