本立科技 (301065) - 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
2025-04-03	20.46	21.50	0.80	3.86%	20.22	21.71	66116	14078	7.66%
2025-04-02	20.74	20.70	-0.17	-0.81%	20.41	21.34	37480	7805	4.34%
2025-04-01	19.70	20.87	1.22	6.21%	19.70	21.48	60122	12554	6.97%
2025-03-31	20.29	19.65	-0.80	-3.91%	19.30	20.30	33508	6631	3.88%
2025-03-28	20.55	20.45	-0.71	-3.36%	20.27	21.05	49357	10164	5.72%
2025-03-27	19.88	21.16	1.13	5.64%	19.85	21.48	82524	17232	9.56%
2025-03-26	19.03	20.03	0.97	5.09%	18.95	20.07	26446	5219	3.06%
2025-03-25	19.05	19.06	-0.02	-0.10%	18.61	19.29	14134	2679	1.64%
2025-03-24	19.71	19.08	-0.72	-3.64%	18.72	19.94	22368	4292	2.59%
2025-03-21	20.01	19.80	-0.31	-1.54%	19.71	20.16	12170	2423	1.41%
2025-03-20	20.06	20.11	0.09	0.45%	19.85	20.11	12974	2597	1.50%
2025-03-19	20.10	20.02	0.02	0.10%	19.84	20.25	13494	2704	1.56%
2025-03-18	19.84	20.00	0.04	0.20%	19.84	20.13	11264	2252	1.31%
2025-03-17	19.67	19.96	0.27	1.37%	19.67	20.35	14699	2936	1.70%
2025-03-14	19.42	19.69	0.36	1.86%	19.16	19.69	12083	2350	1.40%
2025-03-13	19.69	19.33	-0.28	-1.43%	19.06	19.71	14316	2755	1.66%
2025-03-12	19.88	19.61	-0.09	-0.46%	19.52	19.89	9821	1929	1.14%
2025-03-11	19.69	19.70	-0.10	-0.51%	19.46	19.74	7516	1472	0.87%
2025-03-10	19.69	19.80	0.11	0.56%	19.58	19.92	10456	2070	1.21%
2025-03-07	19.89	19.69	-0.18	-0.91%	19.50	19.90	12160	2401	1.41%
2025-03-06	19.50	19.87	0.37	1.90%	19.45	19.91	14166	2797	1.64%
2025-03-05	19.62	19.50	-0.11	-0.56%	19.22	19.69	8396	1629	0.97%
2025-03-04	19.35	19.61	0.26	1.34%	19.20	19.69	9950	1945	1.15%
2025-03-03	19.03	19.35	0.39	2.06%	18.90	19.54	12298	2382	1.43%
2025-02-28	19.46	18.96	-0.56	-2.87%	18.93	19.54	11874	2274	1.38%
2025-02-27	19.59	19.52	-0.11	-0.56%	19.18	19.88	12201	2371	1.41%
2025-02-26	19.28	19.63	0.28	1.45%	19.28	19.74	11263	2198	1.31%
2025-02-25	19.26	19.35	-0.08	-0.41%	19.12	19.38	9416	1816	1.09%
2025-02-24	19.36	19.43	0.07	0.36%	19.13	19.48	9125	1763	1.06%
2025-02-21	19.29	19.36	-0.14	-0.72%	19.15	19.57	9627	1859	1.12%
2025-02-20	19.29	19.50	0.34	1.77%	19.16	19.59	11401	2216	1.32%
2025-02-19	18.89	19.16	0.34	1.81%	18.70	19.23	8283	1583	0.96%
2025-02-18	19.25	18.82	-0.50	-2.59%	18.76	19.30	11090	2111	1.29%
2025-02-17	19.28	19.32	0.14	0.73%	19.10	19.39	9525	1836	1.10%
2025-02-14	19.20	19.18	-0.02	-0.10%	19.05	19.39	8448	1627	0.98%
2025-02-13	19.40	19.20	-0.27	-1.39%	19.06	19.40	9723	1868	1.13%
2025-02-12	19.29	19.47	0.16	0.83%	19.00	19.47	13976	2686	1.62%
2025-02-11	19.41	19.31	-0.10	-0.52%	19.08	19.47	8896	1710	1.03%
2025-02-10	19.20	19.41	0.22	1.15%	19.13	19.44	11706	2261	1.36%
2025-02-07	19.06	19.19	0.09	0.47%	19.00	19.35	12158	2334	1.41%
2025-02-06	18.90	19.10	0.20	1.06%	18.70	19.10	9928	1880	1.15%
2025-02-05	18.80	18.90	0.13	0.69%	18.72	18.95	5890	1110	0.68%
2025-01-27	18.98	18.77	-0.18	-0.95%	18.73	19.29	9660	1837	1.12%
2025-01-24	18.78	18.95	0.15	0.80%	18.62	19.07	8700	1641	1.01%
2025-01-23	18.95	18.80	0.10	0.53%	18.80	19.14	8178	1551	0.95%
2025-01-22	18.83	18.70	-0.17	-0.90%	18.56	18.83	6124	1144	0.89%
2025-01-21	19.10	18.87	-0.19	-1.00%	18.61	19.10	6654	1249	0.97%
2025-01-20	18.68	19.06	0.44	2.36%	18.51	19.12	10758	2035	1.56%
2025-01-17	18.50	18.62	0.10	0.54%	18.35	18.75	6236	1158	0.90%
2025-01-16	18.62	18.52	-0.05	-0.27%	18.31	18.86	7149	1328	1.04%
2025-01-15	18.92	18.57	-0.28	-1.49%	18.49	18.92	7185	1336	1.04%
2025-01-14	18.04	18.85	0.81	4.49%	18.04	18.85	10251	1889	1.49%
2025-01-13	17.87	18.04	0.10	0.56%	17.34	18.10	7091	1257	1.03%
2025-01-10	18.24	17.94	-0.30	-1.64%	17.92	18.40	8642	1572	1.25%
2025-01-09	18.15	18.24	0.09	0.50%	17.91	18.32	7810	1421	1.13%
2025-01-08	18.10	18.15	0.01	0.06%	17.56	18.39	9670	1745	1.40%
2025-01-07	17.80	18.14	0.24	1.34%	17.56	18.16	9898	1770	1.44%
2025-01-06	17.70	17.90	0.25	1.42%	16.65	18.10	11368	2016	1.65%
2025-01-03	18.41	17.65	-0.69	-3.76%	17.40	18.55	10950	1965	1.59%
2025-01-02	18.60	18.34	-0.41	-2.19%	18.12	19.10	10334	1926	1.50%
2024-12-31	19.26	18.75	-0.49	-2.55%	18.69	19.44	9679	1839	1.40%
2024-12-30	19.28	19.24	-0.16	-0.82%	18.90	19.31	6054	1158	0.88%
2024-12-27	19.36	19.40	0.04	0.21%	19.18	19.60	7954	1546	1.15%
2024-12-26	19.03	19.36	0.31	1.63%	18.85	19.37	8948	1722	1.30%
2024-12-25	19.24	19.05	-0.35	-1.80%	18.74	19.47	9770	1855	1.42%