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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.01 | 16.13 | 15.22 | 15.52 | -3.06% | 0.48 | 4.51% |
| 2025-11-18 | 16.20 | 16.28 | 15.80 | 16.01 | -1.17% | 0.44 | 4.03% |
| 2025-11-17 | 16.19 | 16.47 | 16.06 | 16.20 | +0.37% | 0.31 | 2.79% |
| 2025-11-14 | 16.12 | 16.26 | 16.02 | 16.14 | +0.25% | 0.36 | 3.27% |
| 2025-11-13 | 16.19 | 16.25 | 15.99 | 16.10 | -0.31% | 0.32 | 2.94% |
| 2025-11-12 | 16.05 | 16.23 | 15.95 | 16.15 | +0.62% | 0.29 | 2.68% |
| 2025-11-11 | 15.89 | 16.09 | 15.71 | 16.05 | +1.33% | 0.26 | 2.37% |
| 2025-11-10 | 15.90 | 16.06 | 15.72 | 15.84 | -0.50% | 0.30 | 2.74% |
| 2025-11-07 | 15.71 | 16.12 | 15.68 | 15.92 | +1.53% | 0.38 | 3.53% |
| 2025-11-06 | 15.76 | 15.76 | 15.45 | 15.68 | -0.51% | 0.29 | 2.74% |
| 2025-11-05 | 15.38 | 15.76 | 15.36 | 15.76 | +0.96% | 0.31 | 2.92% |
| 2025-11-04 | 15.65 | 15.78 | 15.35 | 15.61 | +0.26% | 0.34 | 3.25% |
| 2025-11-03 | 15.16 | 15.66 | 15.16 | 15.57 | +3.25% | 0.52 | 4.92% |
| 2025-10-31 | 15.15 | 15.30 | 15.00 | 15.08 | +0.73% | 0.33 | 3.16% |
| 2025-10-30 | 15.09 | 15.24 | 14.90 | 14.97 | -1.32% | 0.34 | 3.29% |
| 2025-10-29 | 15.45 | 15.53 | 15.09 | 15.17 | -1.75% | 0.28 | 2.73% |
| 2025-10-28 | 15.47 | 15.58 | 15.33 | 15.44 | +0.26% | 0.24 | 2.31% |
| 2025-10-27 | 15.57 | 15.61 | 15.11 | 15.40 | +0.07% | 0.36 | 3.41% |
| 2025-10-24 | 15.31 | 15.60 | 15.16 | 15.39 | +0.85% | 0.31 | 2.97% |
| 2025-10-23 | 15.03 | 15.27 | 14.90 | 15.26 | +1.06% | 0.32 | 3.14% |