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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.50 | 22.31 | 21.31 | 22.09 | +3.81% | 0.58 | 3.06% |
| 2025-06-23 | 20.81 | 21.53 | 20.81 | 21.28 | +0.90% | 0.38 | 2.05% |
| 2025-06-20 | 21.12 | 21.34 | 20.95 | 21.09 | +0.05% | 0.30 | 1.67% |
| 2025-06-19 | 21.94 | 21.96 | 21.02 | 21.08 | -3.35% | 0.53 | 2.90% |
| 2025-06-18 | 22.01 | 22.21 | 21.67 | 21.81 | -1.67% | 0.51 | 2.72% |
| 2025-06-17 | 23.15 | 23.29 | 22.13 | 22.18 | -3.14% | 0.86 | 4.44% |
| 2025-06-16 | 23.17 | 23.35 | 22.75 | 22.90 | -0.52% | 0.60 | 3.04% |
| 2025-06-13 | 23.60 | 24.06 | 22.92 | 23.02 | -2.08% | 1.03 | 5.12% |
| 2025-06-12 | 23.33 | 23.60 | 23.03 | 23.51 | +0.42% | 0.78 | 3.83% |
| 2025-06-11 | 23.37 | 23.91 | 23.24 | 23.41 | +0.34% | 0.85 | 4.15% |
| 2025-06-10 | 23.24 | 23.97 | 22.96 | 23.33 | +0.38% | 1.44 | 7.06% |
| 2025-06-09 | 22.47 | 23.29 | 22.47 | 23.24 | +3.35% | 1.08 | 5.37% |
| 2025-06-06 | 22.58 | 22.77 | 22.29 | 22.49 | -0.35% | 0.46 | 2.37% |
| 2025-06-05 | 22.81 | 23.11 | 22.39 | 22.57 | -0.83% | 0.56 | 2.85% |
| 2025-06-04 | 22.92 | 22.99 | 22.60 | 22.76 | -0.22% | 0.55 | 2.79% |
| 2025-06-03 | 21.89 | 23.21 | 21.89 | 22.81 | +3.98% | 1.13 | 5.70% |
| 2025-05-30 | 22.32 | 22.48 | 21.89 | 21.93 | -1.47% | 0.51 | 2.68% |
| 2025-05-29 | 21.70 | 22.34 | 21.33 | 22.26 | +1.49% | 0.67 | 3.50% |
| 2025-05-28 | 22.23 | 22.42 | 21.75 | 21.93 | -1.56% | 0.60 | 3.13% |
| 2025-05-27 | 22.12 | 22.31 | 21.67 | 22.28 | +1.72% | 0.70 | 3.66% |