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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.59 | 22.59 | 20.95 | 21.13 | -8.13% | 0.67 | 3.59% |
| 2026-03-20 | 23.67 | 23.93 | 22.64 | 23.00 | -2.71% | 0.76 | 3.81% |
| 2026-03-19 | 24.60 | 24.60 | 23.61 | 23.64 | -3.94% | 0.37 | 1.77% |
| 2026-03-18 | 23.95 | 24.66 | 23.92 | 24.61 | +2.76% | 0.38 | 1.81% |
| 2026-03-17 | 24.68 | 24.79 | 23.90 | 23.95 | -2.96% | 0.45 | 2.15% |
| 2026-03-16 | 24.94 | 25.07 | 24.45 | 24.68 | -0.64% | 0.43 | 2.00% |
| 2026-03-13 | 24.60 | 25.17 | 24.47 | 24.84 | +0.49% | 0.49 | 2.29% |
| 2026-03-12 | 24.77 | 24.82 | 24.55 | 24.72 | +0.08% | 0.47 | 2.19% |
| 2026-03-11 | 24.87 | 25.08 | 24.51 | 24.70 | -0.56% | 0.49 | 2.31% |
| 2026-03-10 | 24.47 | 24.85 | 24.41 | 24.84 | +2.05% | 0.38 | 1.78% |
| 2026-03-09 | 24.32 | 24.47 | 23.96 | 24.34 | -0.73% | 0.44 | 2.13% |
| 2026-03-06 | 23.57 | 24.55 | 23.55 | 24.52 | +3.46% | 0.44 | 2.12% |
| 2026-03-05 | 23.79 | 24.07 | 23.58 | 23.70 | +0.42% | 0.32 | 1.56% |
| 2026-03-04 | 23.35 | 23.74 | 23.13 | 23.60 | +0.68% | 0.50 | 2.47% |
| 2026-03-03 | 24.00 | 24.38 | 23.35 | 23.44 | -2.25% | 0.53 | 2.55% |
| 2026-03-02 | 24.66 | 24.66 | 23.66 | 23.98 | -3.31% | 0.50 | 2.42% |
| 2026-02-27 | 24.61 | 24.80 | 24.47 | 24.80 | +0.73% | 0.33 | 1.55% |
| 2026-02-26 | 24.60 | 24.70 | 24.38 | 24.62 | +0.08% | 0.35 | 1.63% |
| 2026-02-25 | 24.70 | 24.80 | 24.47 | 24.60 | -0.12% | 0.33 | 1.56% |
| 2026-02-24 | 24.20 | 24.70 | 24.16 | 24.63 | +2.41% | 0.49 | 2.33% |