本立科技 sz.301065
22.94
+3.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.56 | 23.17 | 22.05 | 22.94 | +3.01% | 0.68 | 3.47% |
| 2026-05-21 | 23.31 | 23.50 | 22.15 | 22.27 | -4.50% | 0.50 | 2.56% |
| 2026-05-20 | 23.31 | 23.40 | 22.91 | 23.32 | -0.85% | 0.39 | 1.95% |
| 2026-05-19 | 23.75 | 23.84 | 23.10 | 23.52 | -0.80% | 0.42 | 2.06% |
| 2026-05-18 | 23.50 | 23.75 | 23.39 | 23.71 | +0.55% | 0.33 | 1.62% |
| 2026-05-15 | 23.85 | 24.04 | 23.41 | 23.58 | -1.34% | 0.46 | 2.23% |
| 2026-05-14 | 23.75 | 24.24 | 23.57 | 23.90 | +0.67% | 0.45 | 2.18% |
| 2026-05-13 | 23.95 | 24.08 | 23.54 | 23.74 | -0.67% | 0.46 | 2.25% |
| 2026-05-12 | 24.55 | 24.58 | 23.75 | 23.90 | -2.61% | 0.59 | 2.82% |
| 2026-05-11 | 24.58 | 24.59 | 24.16 | 24.54 | -0.16% | 0.63 | 3.01% |
| 2026-05-08 | 24.10 | 24.58 | 24.08 | 24.58 | +1.95% | 0.47 | 2.25% |
| 2026-05-07 | 24.45 | 24.53 | 23.99 | 24.11 | -1.47% | 0.48 | 2.30% |
| 2026-05-06 | 24.40 | 24.55 | 24.20 | 24.47 | +0.58% | 0.55 | 2.61% |
| 2026-04-30 | 24.37 | 24.59 | 24.23 | 24.33 | -0.65% | 0.45 | 2.16% |
| 2026-04-29 | 23.90 | 24.56 | 23.80 | 24.49 | +2.25% | 0.52 | 2.45% |
| 2026-04-28 | 23.72 | 24.06 | 23.60 | 23.95 | +0.84% | 0.42 | 2.04% |
| 2026-04-27 | 23.30 | 23.81 | 22.66 | 23.75 | +0.72% | 0.61 | 3.04% |
| 2026-04-24 | 22.90 | 23.72 | 22.77 | 23.58 | +2.30% | 0.43 | 2.13% |
| 2026-04-23 | 23.68 | 23.68 | 22.95 | 23.05 | -2.29% | 0.33 | 1.63% |
| 2026-04-22 | 23.56 | 23.65 | 23.28 | 23.59 | -0.21% | 0.26 | 1.30% |