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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.67 | 13.85 | 13.21 | 13.76 | +0.58% | 0.25 | 2.70% |
| 2025-12-16 | 13.80 | 13.93 | 13.56 | 13.68 | -1.87% | 0.22 | 2.33% |
| 2025-12-15 | 13.65 | 14.19 | 13.37 | 13.94 | +1.90% | 0.39 | 4.17% |
| 2025-12-12 | 14.21 | 14.39 | 13.61 | 13.68 | -3.25% | 0.40 | 4.16% |
| 2025-12-11 | 14.72 | 14.83 | 14.07 | 14.14 | -3.55% | 0.40 | 4.11% |
| 2025-12-10 | 15.16 | 15.27 | 14.63 | 14.66 | -3.30% | 0.32 | 3.16% |
| 2025-12-09 | 15.34 | 15.46 | 15.15 | 15.16 | -1.43% | 0.24 | 2.28% |
| 2025-12-08 | 15.32 | 15.39 | 15.11 | 15.38 | +0.92% | 0.24 | 2.35% |
| 2025-12-05 | 14.72 | 15.31 | 14.55 | 15.24 | +3.46% | 0.31 | 3.07% |
| 2025-12-04 | 15.07 | 15.19 | 14.68 | 14.73 | -2.26% | 0.23 | 2.23% |
| 2025-12-03 | 15.21 | 15.41 | 15.01 | 15.07 | -0.46% | 0.27 | 2.58% |
| 2025-12-02 | 15.09 | 15.27 | 14.92 | 15.14 | +0.13% | 0.24 | 2.32% |
| 2025-12-01 | 15.33 | 15.60 | 15.03 | 15.12 | -1.37% | 0.26 | 2.47% |
| 2025-11-28 | 15.14 | 15.38 | 14.81 | 15.33 | +2.00% | 0.23 | 2.22% |
| 2025-11-27 | 14.76 | 15.14 | 14.72 | 15.03 | +2.45% | 0.25 | 2.45% |
| 2025-11-26 | 15.01 | 15.20 | 14.65 | 14.67 | -2.78% | 0.32 | 3.17% |
| 2025-11-25 | 15.07 | 15.40 | 14.94 | 15.09 | +0.67% | 0.39 | 3.82% |
| 2025-11-24 | 14.42 | 15.16 | 14.38 | 14.99 | +4.10% | 0.55 | 5.41% |
| 2025-11-21 | 15.15 | 15.36 | 14.14 | 14.40 | -5.88% | 0.53 | 5.30% |
| 2025-11-20 | 15.54 | 15.66 | 15.11 | 15.30 | -1.42% | 0.38 | 3.65% |