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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.05 | 24.45 | 23.95 | 24.16 | +0.46% | 0.68 | 3.23% |
| 2025-08-18 | 24.16 | 24.46 | 23.80 | 24.05 | -0.82% | 0.98 | 4.70% |
| 2025-08-15 | 24.18 | 24.40 | 23.96 | 24.25 | 0.00% | 0.83 | 3.95% |
| 2025-08-14 | 26.00 | 26.21 | 24.20 | 24.25 | -6.69% | 1.85 | 8.57% |
| 2025-08-13 | 25.32 | 26.38 | 25.17 | 25.99 | +3.63% | 1.88 | 8.46% |
| 2025-08-12 | 25.25 | 25.95 | 24.98 | 25.08 | -0.75% | 1.11 | 5.07% |
| 2025-08-11 | 25.12 | 25.35 | 24.95 | 25.27 | +0.48% | 0.93 | 4.27% |
| 2025-08-08 | 24.58 | 25.24 | 24.24 | 25.15 | +2.32% | 0.95 | 4.45% |
| 2025-08-07 | 24.94 | 25.07 | 24.44 | 24.58 | -1.05% | 0.70 | 3.29% |
| 2025-08-06 | 25.28 | 25.37 | 24.81 | 24.84 | -1.58% | 0.91 | 4.19% |
| 2025-08-05 | 25.06 | 25.26 | 24.85 | 25.24 | +1.08% | 0.82 | 3.78% |
| 2025-08-04 | 24.40 | 24.97 | 24.25 | 24.97 | +1.30% | 0.71 | 3.31% |
| 2025-08-01 | 24.45 | 24.95 | 24.45 | 24.65 | +0.37% | 0.61 | 2.86% |
| 2025-07-31 | 24.80 | 25.03 | 24.40 | 24.56 | -1.48% | 0.77 | 3.62% |
| 2025-07-30 | 24.89 | 25.09 | 24.44 | 24.93 | +0.12% | 0.89 | 4.17% |
| 2025-07-29 | 25.46 | 25.48 | 24.62 | 24.90 | -1.43% | 0.90 | 4.21% |
| 2025-07-28 | 24.85 | 25.52 | 24.61 | 25.26 | +1.98% | 1.05 | 4.86% |
| 2025-07-25 | 24.47 | 25.06 | 24.26 | 24.77 | +0.65% | 0.71 | 3.34% |
| 2025-07-24 | 24.77 | 25.30 | 24.50 | 24.61 | -1.12% | 1.11 | 5.18% |
| 2025-07-23 | 24.20 | 25.38 | 24.20 | 24.89 | +1.59% | 1.61 | 7.47% |