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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.95 | 24.20 | 23.91 | 24.05 | +0.42% | 0.40 | 1.91% |
| 2026-02-12 | 24.41 | 24.43 | 23.81 | 23.95 | -1.84% | 0.42 | 2.00% |
| 2026-02-11 | 24.32 | 24.44 | 24.17 | 24.40 | +0.33% | 0.31 | 1.49% |
| 2026-02-10 | 24.24 | 24.38 | 24.10 | 24.32 | +0.54% | 0.37 | 1.76% |
| 2026-02-09 | 24.02 | 24.24 | 23.90 | 24.19 | +1.00% | 0.42 | 2.00% |
| 2026-02-06 | 23.80 | 24.18 | 23.73 | 23.95 | +0.34% | 0.51 | 2.45% |
| 2026-02-05 | 23.83 | 24.08 | 23.72 | 23.87 | +0.04% | 0.39 | 1.87% |
| 2026-02-04 | 23.89 | 24.00 | 23.61 | 23.86 | -0.29% | 0.44 | 2.12% |
| 2026-02-03 | 23.60 | 23.95 | 23.36 | 23.93 | +2.44% | 0.51 | 2.48% |
| 2026-02-02 | 23.77 | 23.92 | 23.32 | 23.36 | -1.72% | 0.44 | 2.17% |
| 2026-01-30 | 23.55 | 23.89 | 23.27 | 23.77 | +1.54% | 0.40 | 1.94% |
| 2026-01-29 | 23.35 | 23.81 | 23.19 | 23.41 | +0.26% | 0.45 | 2.22% |
| 2026-01-28 | 23.60 | 23.71 | 23.29 | 23.35 | -0.98% | 0.30 | 1.50% |
| 2026-01-27 | 23.63 | 23.69 | 22.85 | 23.58 | -0.67% | 0.49 | 2.44% |
| 2026-01-26 | 23.75 | 23.83 | 23.35 | 23.74 | -0.04% | 0.51 | 2.49% |
| 2026-01-23 | 23.65 | 23.81 | 23.55 | 23.75 | +0.34% | 0.38 | 1.84% |
| 2026-01-22 | 23.51 | 23.89 | 23.38 | 23.67 | +0.51% | 0.52 | 2.54% |
| 2026-01-21 | 23.30 | 23.57 | 23.10 | 23.55 | +1.16% | 0.36 | 1.81% |
| 2026-01-20 | 23.17 | 23.33 | 23.10 | 23.28 | +0.17% | 0.38 | 1.88% |
| 2026-01-19 | 22.75 | 23.25 | 22.60 | 23.24 | +1.66% | 0.36 | 1.83% |