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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.36 | 23.56 | 23.24 | 23.47 | +0.47% | 0.33 | 1.65% |
| 2025-10-21 | 22.94 | 23.39 | 22.86 | 23.36 | +1.74% | 0.33 | 1.67% |
| 2025-10-20 | 22.87 | 22.98 | 22.69 | 22.96 | +1.23% | 0.24 | 1.21% |
| 2025-10-17 | 23.09 | 23.17 | 22.68 | 22.68 | -1.99% | 0.28 | 1.44% |
| 2025-10-16 | 23.00 | 23.28 | 22.97 | 23.14 | +0.35% | 0.24 | 1.19% |
| 2025-10-15 | 22.90 | 23.20 | 22.83 | 23.06 | +0.70% | 0.26 | 1.31% |
| 2025-10-14 | 23.14 | 23.35 | 22.75 | 22.90 | -1.04% | 0.28 | 1.43% |
| 2025-10-13 | 22.20 | 23.23 | 22.05 | 23.14 | +0.04% | 0.37 | 1.90% |
| 2025-10-10 | 22.91 | 23.24 | 22.76 | 23.13 | +0.65% | 0.32 | 1.61% |
| 2025-10-09 | 22.75 | 23.15 | 22.72 | 22.98 | +0.79% | 0.33 | 1.69% |
| 2025-09-30 | 23.07 | 23.12 | 22.80 | 22.80 | -1.17% | 0.24 | 1.23% |
| 2025-09-29 | 22.55 | 23.08 | 22.24 | 23.07 | +2.40% | 0.38 | 1.95% |
| 2025-09-26 | 22.54 | 22.85 | 22.25 | 22.53 | +0.09% | 0.29 | 1.51% |
| 2025-09-25 | 22.52 | 23.02 | 22.38 | 22.51 | -0.18% | 0.35 | 1.80% |
| 2025-09-24 | 22.19 | 22.69 | 22.11 | 22.55 | +0.89% | 0.35 | 1.79% |
| 2025-09-23 | 22.80 | 22.83 | 21.55 | 22.35 | -1.93% | 0.55 | 2.88% |
| 2025-09-22 | 23.25 | 23.37 | 22.62 | 22.79 | -2.52% | 0.35 | 1.77% |
| 2025-09-19 | 23.24 | 23.43 | 22.73 | 23.38 | +0.95% | 0.50 | 2.52% |
| 2025-09-18 | 23.96 | 24.01 | 23.11 | 23.16 | -3.54% | 0.59 | 2.88% |
| 2025-09-17 | 24.20 | 24.25 | 23.85 | 24.01 | -0.79% | 0.43 | 2.09% |