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
2026-05-06	30.78	30.99	0.55	1.81%	30.54	31.33	41726	12902	7.26%
2026-04-30	30.50	30.44	-0.15	-0.49%	30.16	30.68	33333	10148	5.80%
2026-04-29	30.03	30.59	0.30	0.99%	29.72	31.50	44746	13665	7.78%
2026-04-28	31.33	30.29	-1.62	-5.08%	30.20	31.46	55643	17025	9.68%
2026-04-27	30.20	31.91	1.22	3.98%	30.01	32.00	83731	26337	14.57%
2026-04-24	29.76	30.69	0.86	2.88%	29.10	31.50	85065	26087	14.80%
2026-04-23	29.12	29.83	2.08	7.50%	29.12	32.71	79450	24271	13.82%
2026-04-22	28.05	27.75	0.00	0.00%	27.50	28.05	11856	3284	2.06%
2026-04-21	27.53	27.75	0.22	0.80%	27.35	28.09	14828	4113	2.58%
2026-04-20	27.74	27.53	-0.24	-0.86%	27.45	27.99	19475	5376	3.39%
2026-04-17	27.27	27.77	0.50	1.83%	27.16	27.99	15786	4364	2.81%
2026-04-16	26.56	27.27	0.70	2.63%	26.50	27.34	10949	2956	1.95%
2026-04-15	26.72	26.57	-0.06	-0.23%	26.42	27.02	7612	2035	1.35%
2026-04-14	26.71	26.63	0.08	0.30%	26.36	26.93	5759	1529	1.02%
2026-04-13	26.93	26.55	-0.16	-0.60%	26.36	26.93	7596	2013	1.35%
2026-04-10	26.58	26.71	0.45	1.71%	26.46	27.08	8186	2198	1.46%
2026-04-09	26.99	26.26	-0.73	-2.70%	26.14	26.99	7791	2069	1.39%
2026-04-08	26.53	26.99	0.93	3.57%	26.52	27.00	10918	2936	1.94%
2026-04-07	25.55	26.06	0.63	2.48%	25.12	26.16	8584	2214	1.53%
2026-04-03	26.40	25.43	-0.74	-2.83%	25.17	26.41	7460	1904	1.33%
2026-04-02	26.50	26.17	-0.37	-1.39%	25.96	26.81	9317	2455	1.66%
2026-04-01	26.91	26.54	0.39	1.49%	26.18	27.00	9762	2581	1.74%
2026-03-31	26.57	26.15	-0.19	-0.72%	26.07	27.18	13440	3573	2.39%
2026-03-30	25.92	26.34	0.22	0.84%	25.60	26.34	9462	2463	1.68%
2026-03-27	25.30	26.12	0.57	2.23%	25.17	26.30	8051	2085	1.43%
2026-03-26	26.40	25.55	-0.86	-3.26%	25.40	26.62	9328	2407	1.66%
2026-03-25	26.12	26.41	0.61	2.36%	25.90	26.65	9850	2599	1.75%
2026-03-24	25.05	25.80	1.47	6.04%	24.44	25.93	20092	5062	3.57%
2026-03-23	25.63	24.33	-1.79	-6.85%	23.93	25.69	19961	4957	3.55%
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%