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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.38 | 25.37 | 24.32 | 24.50 | +0.41% | 1.50 | 7.04% |
| 2025-07-21 | 24.62 | 24.79 | 24.04 | 24.40 | +0.04% | 1.12 | 5.35% |
| 2025-07-18 | 23.52 | 24.45 | 23.15 | 24.39 | +4.28% | 1.45 | 7.01% |
| 2025-07-17 | 23.45 | 23.60 | 23.19 | 23.39 | +0.04% | 0.39 | 1.95% |
| 2025-07-16 | 22.85 | 23.55 | 22.84 | 23.38 | +2.14% | 0.69 | 3.44% |
| 2025-07-15 | 23.37 | 23.38 | 22.63 | 22.89 | -2.39% | 0.57 | 2.91% |
| 2025-07-14 | 23.31 | 23.50 | 23.25 | 23.45 | +0.64% | 0.37 | 1.81% |
| 2025-07-11 | 23.50 | 23.60 | 23.08 | 23.30 | -1.10% | 0.51 | 2.52% |
| 2025-07-10 | 23.53 | 23.78 | 23.37 | 23.56 | +0.09% | 0.53 | 2.63% |
| 2025-07-09 | 23.78 | 23.94 | 23.42 | 23.54 | -1.13% | 0.55 | 2.67% |
| 2025-07-08 | 23.62 | 24.00 | 23.46 | 23.81 | +0.85% | 0.76 | 3.72% |
| 2025-07-07 | 23.51 | 24.11 | 23.34 | 23.61 | +0.25% | 0.67 | 3.29% |
| 2025-07-04 | 23.68 | 23.76 | 23.31 | 23.55 | -0.63% | 0.57 | 2.80% |
| 2025-07-03 | 23.74 | 23.92 | 23.16 | 23.70 | +1.63% | 0.83 | 4.05% |
| 2025-07-02 | 23.70 | 23.80 | 23.11 | 23.32 | -2.02% | 1.04 | 5.14% |
| 2025-07-01 | 22.06 | 23.95 | 22.02 | 23.80 | +7.89% | 1.74 | 8.67% |
| 2025-06-30 | 21.96 | 22.06 | 21.62 | 22.06 | +1.29% | 0.31 | 1.63% |
| 2025-06-27 | 21.88 | 22.00 | 21.69 | 21.78 | -0.41% | 0.27 | 1.44% |
| 2025-06-26 | 21.92 | 22.08 | 21.71 | 21.87 | -0.68% | 0.32 | 1.70% |
| 2025-06-25 | 22.45 | 22.45 | 21.75 | 22.02 | -0.32% | 0.42 | 2.23% |