*ST大立 (002214) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	18.19	18.31	0.21	1.16%	18.00	18.35	50305	9165	1.05%
2026-05-06	18.58	18.10	-0.47	-2.53%	17.99	18.68	89717	16314	1.88%
2026-04-30	18.23	18.57	-0.45	-2.37%	18.23	18.88	84711	15662	1.77%
2026-04-29	18.98	19.02	0.03	0.16%	18.80	19.06	33137	6287	0.69%
2026-04-28	18.93	18.99	0.06	0.32%	18.82	19.23	40280	7672	0.84%
2026-04-27	19.20	18.93	-0.16	-0.84%	18.81	19.25	31527	5985	0.66%
2026-04-24	18.56	19.09	0.53	2.86%	18.56	19.38	50731	9625	1.06%
2026-04-23	18.81	18.56	-0.25	-1.33%	18.56	18.81	27555	5132	0.58%
2026-04-22	18.82	18.81	-0.16	-0.84%	18.71	18.90	45791	8618	0.96%
2026-04-21	19.07	18.97	-0.10	-0.52%	18.90	19.16	38477	7296	0.80%
2026-04-20	18.98	19.07	-0.07	-0.37%	18.76	19.20	57450	10905	1.20%
2026-04-17	18.99	19.14	0.16	0.84%	18.82	19.25	42035	8019	0.88%
2026-04-16	18.60	18.98	0.19	1.01%	18.40	19.01	36685	6887	0.77%
2026-04-15	19.07	18.79	-0.16	-0.84%	18.74	19.20	22242	4214	0.46%
2026-04-14	19.05	18.95	0.04	0.21%	18.84	19.05	28355	5362	0.59%
2026-04-13	18.90	18.91	0.06	0.32%	18.80	19.25	33312	6350	0.70%
2026-04-10	18.80	18.85	0.22	1.18%	18.50	18.86	34432	6443	0.72%
2026-04-09	18.18	18.63	0.24	1.31%	18.15	18.75	32119	5938	0.67%
2026-04-08	17.95	18.39	0.48	2.68%	17.91	18.79	30216	5493	0.63%
2026-04-07	17.94	17.91	-0.03	-0.17%	17.79	17.96	11709	2093	0.24%
2026-04-03	17.94	17.94	0.00	0.00%	17.76	18.00	13148	2344	0.27%
2026-04-02	18.18	17.94	0.10	0.56%	17.80	18.20	14200	2546	0.30%
2026-04-01	17.89	17.84	-0.02	-0.11%	17.75	18.03	20902	3724	0.44%
2026-03-31	18.08	17.86	-0.14	-0.78%	17.82	18.20	19056	3409	0.40%
2026-03-30	18.47	18.00	-0.41	-2.23%	17.82	18.47	34209	6150	0.72%
2026-03-27	19.09	18.41	-0.67	-3.51%	18.23	19.27	79894	14880	1.67%
2026-03-26	18.99	19.08	0.77	4.21%	18.36	19.23	78749	14975	1.65%
2026-03-25	17.50	18.31	0.87	4.99%	17.49	18.31	41833	7558	0.87%
2026-03-24	17.55	17.44	0.21	1.22%	17.23	17.56	21831	3780	0.46%
2026-03-23	18.00	17.23	-0.86	-4.75%	17.19	18.00	49615	8661	1.04%
2026-03-20	18.14	18.09	0.09	0.50%	17.90	18.50	37158	6751	0.78%
2026-03-19	18.08	18.00	-0.12	-0.66%	17.90	18.25	26527	4787	0.55%
2026-03-18	17.98	18.12	0.14	0.78%	17.83	18.12	21868	3930	0.46%
2026-03-17	18.32	17.98	-0.21	-1.15%	17.85	18.32	23116	4166	0.48%
2026-03-16	18.28	18.19	0.09	0.50%	18.00	18.28	24222	4395	0.51%
2026-03-13	18.03	18.10	-0.01	-0.06%	17.95	18.20	26451	4788	0.55%
2026-03-12	18.25	18.11	-0.19	-1.04%	18.06	18.39	23116	4200	0.48%
2026-03-11	18.28	18.30	-0.04	-0.22%	18.28	18.75	30943	5719	0.65%
2026-03-10	18.12	18.34	0.30	1.66%	18.10	18.39	30297	5524	0.63%
2026-03-09	18.30	18.04	-0.26	-1.42%	17.80	18.30	34401	6184	0.72%
2026-03-06	17.60	18.30	0.80	4.57%	17.53	18.33	56524	10250	1.18%
2026-03-05	18.16	17.50	-0.30	-1.69%	17.21	18.16	42245	7423	0.88%
2026-03-04	17.68	17.80	-0.05	-0.28%	17.48	17.92	26402	4690	0.55%
2026-03-03	18.37	17.85	-0.51	-2.78%	17.81	18.50	40207	7222	0.84%
2026-03-02	18.70	18.36	-0.20	-1.08%	18.31	18.88	31493	5824	0.66%
2026-02-27	18.89	18.56	0.45	2.48%	18.38	18.89	35173	6544	0.74%
2026-02-26	18.39	18.11	-0.20	-1.09%	17.96	18.55	34454	6245	0.72%
2026-02-25	18.10	18.31	0.32	1.78%	17.96	18.36	28883	5261	0.60%
2026-02-24	18.15	17.99	0.31	1.75%	17.80	18.27	56840	10284	1.19%
2026-02-13	17.02	17.68	0.40	2.31%	17.02	18.00	71931	12589	1.50%
2026-02-12	17.72	17.28	-0.75	-4.16%	17.13	18.07	101870	17648	2.13%
2026-02-11	17.97	18.03	0.06	0.33%	17.83	18.12	28272	5080	0.59%
2026-02-10	18.34	17.97	-0.31	-1.70%	17.88	18.57	43429	7828	0.91%
2026-02-09	18.63	18.28	-0.34	-1.83%	18.21	19.00	44165	8161	0.92%
2026-02-06	19.10	18.62	-0.38	-2.00%	18.40	19.10	40228	7519	0.84%
2026-02-05	18.86	19.00	0.14	0.74%	18.69	19.27	39155	7456	0.82%
2026-02-04	19.05	18.86	0.18	0.96%	18.70	19.36	66014	12555	1.38%
2026-02-03	17.63	18.68	0.76	4.24%	17.63	18.81	114837	20935	2.40%
2026-02-02	17.92	17.92	-0.94	-4.98%	17.92	18.35	176564	31698	3.69%
2026-01-30	18.86	18.86	-0.99	-4.99%	18.86	18.86	6881	1297	0.14%
2026-01-29	19.85	19.85	-1.04	-4.98%	19.85	19.85	24336	4830	0.51%
2026-01-28	20.95	20.89	-0.06	-0.29%	20.71	21.29	40136	8367	0.84%