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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.76 | 23.80 | 23.35 | 23.64 | -0.51% | 0.35 | 1.71% |
| 2026-04-20 | 23.14 | 23.96 | 22.91 | 23.76 | +3.21% | 0.50 | 2.45% |
| 2026-04-17 | 23.23 | 23.65 | 23.02 | 23.02 | -0.86% | 0.33 | 1.65% |
| 2026-04-16 | 22.88 | 23.27 | 22.55 | 23.22 | +1.44% | 0.29 | 1.47% |
| 2026-04-15 | 23.13 | 23.20 | 22.78 | 22.89 | -0.87% | 0.32 | 1.59% |
| 2026-04-14 | 23.26 | 23.28 | 22.86 | 23.09 | -0.13% | 0.28 | 1.40% |
| 2026-04-13 | 23.53 | 23.53 | 23.02 | 23.12 | -1.70% | 0.29 | 1.45% |
| 2026-04-10 | 23.49 | 23.84 | 23.35 | 23.52 | +0.77% | 0.38 | 1.88% |
| 2026-04-09 | 23.55 | 23.97 | 23.27 | 23.34 | -1.48% | 0.43 | 2.11% |
| 2026-04-08 | 23.30 | 23.80 | 23.25 | 23.69 | +3.68% | 0.51 | 2.52% |
| 2026-04-07 | 22.40 | 23.08 | 22.35 | 22.85 | +1.33% | 0.46 | 2.33% |
| 2026-04-03 | 23.09 | 23.09 | 22.26 | 22.55 | -1.91% | 0.47 | 2.42% |
| 2026-04-02 | 23.24 | 23.54 | 22.80 | 22.99 | -1.58% | 0.34 | 1.71% |
| 2026-04-01 | 23.15 | 23.40 | 22.99 | 23.36 | +2.68% | 0.35 | 1.77% |
| 2026-03-31 | 22.86 | 23.38 | 22.72 | 22.75 | -0.66% | 0.42 | 2.13% |
| 2026-03-30 | 22.52 | 22.95 | 22.50 | 22.90 | +0.62% | 0.36 | 1.86% |
| 2026-03-27 | 21.94 | 22.85 | 21.80 | 22.76 | +3.08% | 0.36 | 1.87% |
| 2026-03-26 | 22.54 | 22.86 | 21.99 | 22.08 | -2.00% | 0.33 | 1.73% |
| 2026-03-25 | 22.20 | 22.71 | 22.06 | 22.53 | +2.08% | 0.50 | 2.56% |
| 2026-03-24 | 21.52 | 22.07 | 21.13 | 22.07 | +4.45% | 0.55 | 2.96% |