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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.32 | 22.46 | 21.63 | 21.90 | -2.99% | 0.94 | 4.94% |
| 2025-05-23 | 22.43 | 23.19 | 22.43 | 22.58 | +0.53% | 1.27 | 6.41% |
| 2025-05-22 | 23.00 | 23.58 | 22.23 | 22.46 | -1.35% | 1.52 | 7.60% |
| 2025-05-21 | 22.30 | 22.99 | 22.16 | 22.77 | +2.05% | 1.20 | 6.12% |
| 2025-05-20 | 22.10 | 22.48 | 21.83 | 22.31 | +1.53% | 0.90 | 4.64% |
| 2025-05-19 | 22.06 | 22.06 | 21.45 | 21.97 | -0.89% | 0.62 | 3.26% |
| 2025-05-16 | 21.98 | 22.28 | 21.55 | 22.17 | +1.13% | 0.74 | 3.90% |
| 2025-05-15 | 22.42 | 22.70 | 21.87 | 21.92 | -2.21% | 1.04 | 5.37% |
| 2025-05-14 | 22.00 | 22.76 | 21.81 | 22.42 | +0.89% | 1.70 | 8.75% |
| 2025-05-13 | 21.22 | 22.32 | 20.94 | 22.22 | +5.41% | 1.54 | 8.15% |
| 2025-05-12 | 21.26 | 21.44 | 21.01 | 21.08 | -0.75% | 0.56 | 3.03% |
| 2025-05-09 | 21.82 | 21.82 | 21.15 | 21.24 | -2.55% | 0.55 | 2.95% |
| 2025-05-08 | 21.04 | 21.89 | 21.04 | 21.79 | +3.00% | 0.91 | 4.83% |
| 2025-05-07 | 21.56 | 21.75 | 20.95 | 21.16 | +0.90% | 0.95 | 5.12% |
| 2025-05-06 | 20.16 | 21.00 | 20.16 | 20.97 | +4.24% | 0.76 | 4.22% |