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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.24 | 14.49 | 13.23 | 13.48 | -8.11% | 0.62 | 6.57% |
| 2026-03-20 | 15.39 | 15.59 | 14.58 | 14.67 | -4.24% | 0.56 | 5.49% |
| 2026-03-19 | 15.92 | 15.99 | 15.23 | 15.32 | -4.61% | 0.35 | 3.30% |
| 2026-03-18 | 16.03 | 16.12 | 15.76 | 16.06 | +1.01% | 0.31 | 2.84% |
| 2026-03-17 | 16.22 | 16.44 | 15.84 | 15.90 | -1.61% | 0.33 | 2.99% |
| 2026-03-16 | 16.24 | 16.50 | 16.03 | 16.16 | -1.04% | 0.29 | 2.64% |
| 2026-03-13 | 16.32 | 16.63 | 16.19 | 16.33 | -0.06% | 0.32 | 2.87% |
| 2026-03-12 | 16.58 | 16.75 | 16.22 | 16.34 | -0.97% | 0.29 | 2.63% |
| 2026-03-11 | 16.82 | 16.90 | 16.33 | 16.50 | -1.20% | 0.35 | 3.08% |
| 2026-03-10 | 16.28 | 16.86 | 16.11 | 16.70 | +4.24% | 0.48 | 4.22% |
| 2026-03-09 | 16.25 | 16.40 | 15.71 | 16.02 | -2.08% | 0.50 | 4.54% |
| 2026-03-06 | 15.55 | 16.50 | 15.55 | 16.36 | +4.74% | 0.37 | 3.37% |
| 2026-03-05 | 15.70 | 16.10 | 15.50 | 15.62 | +1.56% | 0.31 | 2.91% |
| 2026-03-04 | 15.42 | 15.75 | 15.21 | 15.38 | -1.47% | 0.33 | 3.17% |
| 2026-03-03 | 16.04 | 16.24 | 15.50 | 15.61 | -2.13% | 0.45 | 4.18% |
| 2026-03-02 | 16.31 | 16.59 | 15.41 | 15.95 | -3.63% | 0.64 | 5.90% |
| 2026-02-27 | 16.69 | 16.71 | 16.35 | 16.55 | -0.78% | 0.23 | 2.09% |
| 2026-02-26 | 16.85 | 16.87 | 16.50 | 16.68 | -0.71% | 0.29 | 2.54% |
| 2026-02-25 | 17.05 | 17.10 | 16.68 | 16.80 | -0.59% | 0.36 | 3.12% |
| 2026-02-24 | 16.32 | 16.90 | 16.32 | 16.90 | +4.19% | 0.39 | 3.39% |