大宏立 (300865) - 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
2026-03-20	27.16	26.12	-1.04	-3.83%	26.00	27.65	13071	3481	2.32%
2026-03-19	28.07	27.16	-1.07	-3.79%	27.04	28.16	9296	2555	1.65%
2026-03-18	27.78	28.23	0.63	2.28%	27.44	28.23	9826	2736	1.75%
2026-03-17	28.65	27.60	-0.88	-3.09%	27.51	28.93	11121	3124	1.98%
2026-03-16	28.56	28.48	0.06	0.21%	28.20	28.91	10942	3120	1.95%
2026-03-13	28.76	28.42	-0.34	-1.18%	28.37	29.30	8798	2531	1.56%
2026-03-12	29.61	28.76	-0.83	-2.81%	28.70	29.61	11602	3374	2.06%
2026-03-11	29.77	29.59	-0.13	-0.44%	29.41	30.00	9802	2903	1.74%
2026-03-10	29.10	29.72	0.91	3.16%	28.98	29.78	10763	3178	1.91%
2026-03-09	28.80	28.81	-0.28	-0.96%	28.38	29.17	12701	3648	2.26%
2026-03-06	27.87	29.09	1.05	3.74%	27.65	29.15	13009	3740	2.31%
2026-03-05	28.41	28.04	0.12	0.43%	27.89	28.68	11757	3326	2.09%
2026-03-04	27.67	27.92	-0.18	-0.64%	27.49	28.24	11089	3090	1.97%
2026-03-03	29.06	28.10	-0.90	-3.10%	28.00	29.68	15988	4604	2.84%
2026-03-02	29.89	29.00	-1.26	-4.16%	28.80	30.05	16490	4831	2.93%
2026-02-27	29.85	30.26	0.24	0.80%	29.85	30.33	11301	3410	2.01%
2026-02-26	30.25	30.02	-0.13	-0.43%	29.88	30.35	9838	2953	1.75%
2026-02-25	30.46	30.15	-0.19	-0.63%	30.10	30.46	9723	2942	1.73%
2026-02-24	29.97	30.34	0.66	2.22%	29.86	30.38	13144	3975	2.34%
2026-02-13	29.70	29.68	-0.02	-0.07%	29.66	30.10	8902	2665	1.58%
2026-02-12	30.22	29.70	-0.37	-1.23%	29.70	30.49	8961	2681	1.59%
2026-02-11	29.98	30.07	0.07	0.23%	29.77	30.31	7319	2203	1.30%
2026-02-10	30.56	30.00	-0.18	-0.60%	29.90	30.56	10352	3115	1.84%
2026-02-09	29.82	30.18	0.78	2.65%	29.48	30.20	13517	4053	2.40%
2026-02-06	29.00	29.40	0.29	1.00%	28.81	29.73	11952	3516	2.12%
2026-02-05	29.33	29.11	-0.41	-1.39%	29.11	29.64	9543	2801	1.70%
2026-02-04	29.40	29.52	0.26	0.89%	29.15	29.83	17350	5112	3.08%
2026-02-03	28.64	29.26	0.76	2.67%	28.51	29.28	14118	4092	2.51%
2026-02-02	28.50	28.50	-0.58	-1.99%	28.50	29.49	15728	4550	2.80%
2026-01-30	28.68	29.08	0.18	0.62%	28.30	29.15	20560	5911	3.66%
2026-01-29	30.45	28.90	-1.59	-5.21%	28.78	30.45	37938	11156	6.74%
2026-01-28	29.35	30.49	0.96	3.25%	28.94	31.24	52921	16096	9.41%
2026-01-27	29.50	29.53	-0.20	-0.67%	28.64	29.72	15228	4451	2.71%
2026-01-26	29.78	29.73	-0.03	-0.10%	29.35	30.17	17696	5255	3.15%
2026-01-23	29.83	29.76	-0.10	-0.33%	29.48	29.99	10799	3201	1.92%
2026-01-22	29.55	29.86	0.42	1.43%	29.41	29.97	12235	3642	2.18%
2026-01-21	29.12	29.44	0.28	0.96%	28.48	29.50	13947	4065	2.48%
2026-01-20	29.45	29.16	-0.19	-0.65%	28.86	29.80	15838	4643	2.82%
2026-01-19	29.67	29.35	0.18	0.62%	29.01	29.67	13932	4087	2.48%
2026-01-16	28.90	29.17	0.36	1.25%	28.71	29.30	16708	4847	2.97%
2026-01-15	28.67	28.81	0.26	0.91%	28.34	28.85	13572	3883	2.41%
2026-01-14	28.51	28.55	-0.06	-0.21%	28.15	29.10	18978	5453	3.37%
2026-01-13	28.95	28.61	-0.34	-1.17%	28.51	29.14	15840	4570	2.82%
2026-01-12	28.48	28.95	0.55	1.94%	28.30	29.01	18034	5178	3.21%
2026-01-09	28.25	28.40	0.13	0.46%	28.07	28.49	13124	3715	2.33%
2026-01-08	27.67	28.27	0.57	2.06%	27.61	28.50	17844	5038	3.17%
2026-01-07	27.81	27.70	-0.11	-0.40%	27.36	27.90	10995	3039	1.95%
2026-01-06	27.72	27.81	0.09	0.32%	27.65	28.09	12798	3569	2.28%
2026-01-05	27.29	27.72	0.49	1.80%	27.15	27.73	12517	3446	2.23%
2025-12-31	27.06	27.23	0.11	0.41%	26.71	27.33	10554	2859	1.88%
2025-12-30	27.22	27.12	-0.07	-0.26%	27.03	28.00	12528	3437	2.23%
2025-12-29	27.10	27.19	0.07	0.26%	26.95	27.27	9591	2604	1.70%
2025-12-26	27.62	27.12	-0.27	-0.99%	26.93	27.62	11664	3172	2.07%
2025-12-25	27.24	27.39	0.35	1.29%	27.09	27.45	9506	2595	1.69%
2025-12-24	26.80	27.04	0.44	1.65%	26.45	27.10	9137	2455	1.62%
2025-12-23	26.63	26.60	-0.09	-0.34%	26.43	27.23	14832	3958	2.64%
2025-12-22	27.19	26.69	-0.37	-1.37%	26.69	27.32	11350	3058	2.02%
2025-12-19	26.74	27.06	0.45	1.69%	26.65	27.19	10088	2720	1.79%
2025-12-18	26.17	26.61	0.40	1.53%	26.15	26.85	12448	3314	2.21%
2025-12-17	26.58	26.21	-0.10	-0.38%	25.62	26.58	13321	3466	2.37%
2025-12-16	26.83	26.31	-0.52	-1.94%	26.20	26.86	8767	2315	1.56%
2025-12-15	26.77	26.83	0.04	0.15%	26.23	27.10	8652	2312	1.54%
2025-12-12	26.87	26.79	0.03	0.11%	26.47	27.25	10219	2753	1.82%