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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.81 | 23.82 | 23.10 | 23.16 | -2.73% | 0.35 | 1.74% |
| 2025-11-18 | 23.87 | 24.05 | 23.62 | 23.81 | -0.25% | 0.29 | 1.40% |
| 2025-11-17 | 24.15 | 24.23 | 23.78 | 23.87 | -1.00% | 0.31 | 1.52% |
| 2025-11-14 | 23.89 | 24.24 | 23.80 | 24.11 | +0.75% | 0.51 | 2.45% |
| 2025-11-13 | 23.70 | 23.94 | 23.58 | 23.93 | +0.80% | 0.38 | 1.85% |
| 2025-11-12 | 23.82 | 23.95 | 23.57 | 23.74 | -0.29% | 0.36 | 1.77% |
| 2025-11-11 | 23.62 | 23.85 | 23.53 | 23.81 | +0.51% | 0.28 | 1.38% |
| 2025-11-10 | 23.58 | 23.74 | 23.52 | 23.69 | +0.51% | 0.29 | 1.44% |
| 2025-11-07 | 23.55 | 23.65 | 23.35 | 23.57 | +0.08% | 0.33 | 1.61% |
| 2025-11-06 | 23.15 | 23.59 | 23.11 | 23.55 | +1.77% | 0.40 | 1.99% |
| 2025-11-05 | 22.75 | 23.26 | 22.61 | 23.14 | +1.31% | 0.41 | 2.08% |
| 2025-11-04 | 23.10 | 23.15 | 22.66 | 22.84 | -1.00% | 0.42 | 2.12% |
| 2025-11-03 | 22.86 | 23.45 | 22.63 | 23.07 | +1.01% | 0.64 | 3.20% |
| 2025-10-31 | 22.68 | 23.03 | 22.59 | 22.84 | +1.11% | 0.41 | 2.09% |
| 2025-10-30 | 22.84 | 22.88 | 22.49 | 22.59 | -1.09% | 0.31 | 1.60% |
| 2025-10-29 | 23.18 | 23.35 | 22.61 | 22.84 | -1.64% | 0.45 | 2.27% |
| 2025-10-28 | 23.49 | 23.52 | 23.17 | 23.22 | -1.61% | 0.38 | 1.90% |
| 2025-10-27 | 23.66 | 23.69 | 23.27 | 23.60 | -0.17% | 0.37 | 1.81% |
| 2025-10-24 | 23.47 | 23.66 | 23.33 | 23.64 | +0.98% | 0.35 | 1.73% |
| 2025-10-23 | 23.58 | 23.59 | 23.15 | 23.41 | -0.26% | 0.33 | 1.65% |