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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.88 | 22.94 | 22.56 | 22.86 | -0.09% | 0.36 | 1.83% |
| 2026-01-15 | 22.45 | 23.02 | 22.45 | 22.88 | +0.97% | 0.34 | 1.73% |
| 2026-01-14 | 22.60 | 22.94 | 22.29 | 22.66 | +0.09% | 0.38 | 1.95% |
| 2026-01-13 | 22.50 | 23.03 | 22.37 | 22.64 | +0.98% | 0.50 | 2.54% |
| 2026-01-12 | 22.20 | 22.49 | 22.03 | 22.42 | +1.04% | 0.32 | 1.64% |
| 2026-01-09 | 21.96 | 22.29 | 21.82 | 22.19 | +1.32% | 0.34 | 1.79% |
| 2026-01-08 | 21.70 | 21.95 | 21.61 | 21.90 | +0.97% | 0.25 | 1.33% |
| 2026-01-07 | 21.97 | 21.97 | 21.66 | 21.69 | -0.82% | 0.23 | 1.24% |
| 2026-01-06 | 22.00 | 22.10 | 21.81 | 21.87 | -0.59% | 0.31 | 1.63% |
| 2026-01-05 | 21.41 | 22.03 | 21.40 | 22.00 | +3.04% | 0.33 | 1.75% |
| 2025-12-31 | 21.53 | 21.58 | 21.21 | 21.35 | -0.19% | 0.21 | 1.15% |
| 2025-12-30 | 21.66 | 21.68 | 21.30 | 21.39 | -0.60% | 0.23 | 1.23% |
| 2025-12-29 | 21.48 | 21.68 | 21.32 | 21.52 | +0.84% | 0.21 | 1.15% |
| 2025-12-26 | 21.61 | 21.69 | 21.33 | 21.34 | -1.34% | 0.22 | 1.17% |
| 2025-12-25 | 21.32 | 21.66 | 21.27 | 21.63 | +1.36% | 0.22 | 1.17% |
| 2025-12-24 | 21.16 | 21.41 | 21.04 | 21.34 | +0.99% | 0.18 | 0.97% |
| 2025-12-23 | 21.25 | 21.34 | 21.03 | 21.13 | -0.42% | 0.25 | 1.36% |
| 2025-12-22 | 21.48 | 21.53 | 21.20 | 21.22 | -0.98% | 0.19 | 1.02% |
| 2025-12-19 | 21.16 | 21.45 | 21.10 | 21.43 | +1.61% | 0.14 | 0.77% |
| 2025-12-18 | 20.60 | 21.30 | 20.51 | 21.09 | +2.18% | 0.24 | 1.33% |