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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.86 | 24.24 | 23.59 | 24.20 | +2.02% | 0.41 | 2.00% |
| 2025-09-15 | 24.07 | 24.09 | 23.69 | 23.72 | -1.21% | 0.35 | 1.70% |
| 2025-09-12 | 24.34 | 24.35 | 23.81 | 24.01 | -1.19% | 0.43 | 2.05% |
| 2025-09-11 | 24.18 | 24.30 | 23.56 | 24.30 | +0.41% | 0.50 | 2.44% |
| 2025-09-10 | 24.18 | 24.40 | 23.79 | 24.20 | +0.21% | 0.46 | 2.19% |
| 2025-09-09 | 24.40 | 24.75 | 24.07 | 24.15 | -1.02% | 0.66 | 3.13% |
| 2025-09-08 | 23.76 | 24.43 | 23.76 | 24.40 | +2.13% | 0.44 | 2.10% |
| 2025-09-05 | 23.74 | 23.89 | 23.23 | 23.89 | +0.42% | 0.57 | 2.79% |
| 2025-09-04 | 23.57 | 24.02 | 23.20 | 23.79 | +1.67% | 0.68 | 3.33% |
| 2025-09-03 | 23.93 | 23.99 | 23.22 | 23.40 | -2.05% | 0.53 | 2.61% |
| 2025-09-02 | 24.37 | 24.80 | 23.45 | 23.89 | -2.05% | 0.82 | 4.00% |
| 2025-09-01 | 24.31 | 24.87 | 24.12 | 24.39 | +0.66% | 1.09 | 5.17% |
| 2025-08-29 | 23.56 | 24.45 | 23.56 | 24.23 | +5.21% | 1.50 | 7.18% |
| 2025-08-28 | 23.07 | 23.48 | 22.38 | 23.03 | -0.17% | 0.61 | 3.10% |
| 2025-08-27 | 24.15 | 24.25 | 23.04 | 23.07 | -4.67% | 0.73 | 3.58% |
| 2025-08-26 | 24.12 | 24.40 | 23.85 | 24.20 | +0.33% | 0.53 | 2.52% |
| 2025-08-25 | 23.87 | 24.20 | 23.75 | 24.12 | +1.22% | 0.58 | 2.78% |
| 2025-08-22 | 24.06 | 24.27 | 23.69 | 23.83 | -1.28% | 0.64 | 3.12% |
| 2025-08-21 | 24.30 | 24.35 | 24.00 | 24.14 | -0.62% | 0.50 | 2.38% |
| 2025-08-20 | 24.09 | 24.30 | 23.85 | 24.29 | +0.54% | 0.59 | 2.85% |