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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.05 | 15.18 | 14.93 | 14.99 | -0.46% | 0.19 | 1.83% |
| 2026-04-20 | 15.00 | 15.13 | 14.78 | 15.06 | +0.33% | 0.22 | 2.19% |
| 2026-04-17 | 14.92 | 15.16 | 14.76 | 15.01 | +0.60% | 0.26 | 2.60% |
| 2026-04-16 | 14.42 | 15.04 | 14.31 | 14.92 | +3.40% | 0.25 | 2.51% |
| 2026-04-15 | 14.55 | 14.62 | 14.33 | 14.43 | -0.41% | 0.17 | 1.77% |
| 2026-04-14 | 14.70 | 14.89 | 14.25 | 14.49 | -0.96% | 0.22 | 2.24% |
| 2026-04-13 | 14.63 | 14.68 | 14.39 | 14.63 | -0.54% | 0.24 | 2.46% |
| 2026-04-10 | 14.65 | 15.00 | 14.50 | 14.71 | +1.03% | 0.24 | 2.44% |
| 2026-04-09 | 15.04 | 15.09 | 14.53 | 14.56 | -2.93% | 0.23 | 2.27% |
| 2026-04-08 | 14.72 | 15.16 | 14.69 | 15.00 | +3.73% | 0.33 | 3.19% |
| 2026-04-07 | 13.97 | 14.47 | 13.64 | 14.46 | +4.33% | 0.35 | 3.62% |
| 2026-04-03 | 14.55 | 14.60 | 13.65 | 13.86 | -4.08% | 0.31 | 3.23% |
| 2026-04-02 | 14.98 | 14.99 | 14.20 | 14.45 | -3.28% | 0.39 | 3.90% |
| 2026-04-01 | 14.99 | 15.26 | 14.76 | 14.94 | +2.26% | 0.38 | 3.73% |
| 2026-03-31 | 14.99 | 15.25 | 14.59 | 14.61 | -2.01% | 0.33 | 3.26% |
| 2026-03-30 | 14.84 | 15.00 | 14.58 | 14.91 | +0.47% | 0.39 | 3.82% |
| 2026-03-27 | 14.46 | 14.90 | 14.37 | 14.84 | +2.27% | 0.27 | 2.74% |
| 2026-03-26 | 14.80 | 15.04 | 14.31 | 14.51 | -1.49% | 0.41 | 4.13% |
| 2026-03-25 | 14.78 | 14.99 | 14.57 | 14.73 | +0.68% | 0.55 | 5.42% |
| 2026-03-24 | 13.80 | 14.68 | 13.62 | 14.63 | +8.53% | 0.58 | 6.06% |