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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.65 | 20.83 | 20.29 | 20.64 | -0.29% | 0.20 | 1.16% |
| 2025-12-16 | 20.98 | 21.03 | 20.60 | 20.70 | -1.71% | 0.20 | 1.14% |
| 2025-12-15 | 20.87 | 21.17 | 20.68 | 21.06 | +0.10% | 0.24 | 1.31% |
| 2025-12-12 | 21.12 | 21.36 | 20.82 | 21.04 | -0.43% | 0.34 | 1.89% |
| 2025-12-11 | 21.81 | 21.95 | 21.06 | 21.13 | -3.30% | 0.37 | 2.00% |
| 2025-12-10 | 22.00 | 22.13 | 21.72 | 21.85 | -0.95% | 0.22 | 1.16% |
| 2025-12-09 | 22.36 | 22.49 | 22.04 | 22.06 | -1.34% | 0.23 | 1.19% |
| 2025-12-08 | 22.36 | 22.57 | 22.27 | 22.36 | +0.36% | 0.29 | 1.50% |
| 2025-12-05 | 22.01 | 22.33 | 21.68 | 22.28 | +1.46% | 0.26 | 1.36% |
| 2025-12-04 | 22.42 | 22.45 | 21.91 | 21.96 | -2.05% | 0.25 | 1.30% |
| 2025-12-03 | 22.47 | 22.55 | 22.25 | 22.42 | -0.22% | 0.19 | 1.00% |
| 2025-12-02 | 22.67 | 22.70 | 22.22 | 22.47 | -0.88% | 0.19 | 0.99% |
| 2025-12-01 | 22.56 | 22.92 | 22.41 | 22.67 | +0.49% | 0.30 | 1.51% |
| 2025-11-28 | 22.33 | 22.62 | 22.05 | 22.56 | +1.03% | 0.24 | 1.22% |
| 2025-11-27 | 21.86 | 22.47 | 21.82 | 22.33 | +2.20% | 0.27 | 1.43% |
| 2025-11-26 | 22.23 | 22.70 | 21.85 | 21.85 | -1.67% | 0.32 | 1.66% |
| 2025-11-25 | 22.23 | 22.53 | 22.18 | 22.22 | +0.32% | 0.26 | 1.35% |
| 2025-11-24 | 22.02 | 22.27 | 21.76 | 22.15 | +1.70% | 0.31 | 1.62% |
| 2025-11-21 | 23.10 | 23.30 | 21.72 | 21.78 | -6.32% | 0.57 | 2.97% |
| 2025-11-20 | 23.30 | 23.50 | 22.97 | 23.25 | +0.39% | 0.27 | 1.34% |