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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.15 | 15.59 | 14.84 | 15.01 | -0.92% | 0.31 | 3.05% |
| 2026-01-15 | 15.11 | 15.30 | 14.95 | 15.15 | +0.26% | 0.26 | 2.53% |
| 2026-01-14 | 14.98 | 15.23 | 14.81 | 15.11 | +0.87% | 0.29 | 2.80% |
| 2026-01-13 | 14.93 | 15.13 | 14.79 | 14.98 | +0.74% | 0.25 | 2.41% |
| 2026-01-12 | 14.83 | 15.00 | 14.70 | 14.87 | +0.54% | 0.25 | 2.47% |
| 2026-01-09 | 14.73 | 14.80 | 14.52 | 14.79 | +0.54% | 0.23 | 2.30% |
| 2026-01-08 | 14.45 | 14.72 | 14.31 | 14.71 | +2.29% | 0.19 | 1.96% |
| 2026-01-07 | 14.48 | 14.60 | 14.26 | 14.38 | -0.62% | 0.25 | 2.60% |
| 2026-01-06 | 14.69 | 14.92 | 14.45 | 14.47 | -1.50% | 0.20 | 2.04% |
| 2026-01-05 | 14.46 | 14.95 | 14.34 | 14.69 | +2.01% | 0.32 | 3.15% |
| 2025-12-31 | 14.33 | 14.50 | 14.13 | 14.40 | +0.07% | 0.17 | 1.78% |
| 2025-12-30 | 14.52 | 14.66 | 14.30 | 14.39 | -1.37% | 0.17 | 1.74% |
| 2025-12-29 | 14.41 | 14.67 | 14.21 | 14.59 | +1.96% | 0.22 | 2.22% |
| 2025-12-26 | 14.65 | 14.79 | 14.25 | 14.31 | -1.65% | 0.20 | 2.02% |
| 2025-12-25 | 14.40 | 14.61 | 14.33 | 14.55 | +1.11% | 0.20 | 2.08% |
| 2025-12-24 | 14.14 | 14.47 | 14.05 | 14.39 | +1.84% | 0.22 | 2.23% |
| 2025-12-23 | 14.13 | 14.22 | 13.90 | 14.13 | -0.14% | 0.28 | 2.91% |
| 2025-12-22 | 14.47 | 14.61 | 14.06 | 14.15 | -2.14% | 0.26 | 2.65% |
| 2025-12-19 | 14.22 | 14.49 | 14.00 | 14.46 | +3.14% | 0.20 | 2.05% |
| 2025-12-18 | 13.67 | 14.17 | 13.67 | 14.02 | +1.89% | 0.26 | 2.69% |