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
2026-05-06	24.40	24.47	0.14	0.58%	24.20	24.55	22516	5488	2.61%
2026-04-30	24.37	24.33	-0.16	-0.65%	24.23	24.59	18637	4534	2.16%
2026-04-29	23.90	24.49	0.54	2.25%	23.80	24.56	21160	5153	2.45%
2026-04-28	23.72	23.95	0.20	0.84%	23.60	24.06	17640	4209	2.04%
2026-04-27	23.30	23.75	0.17	0.72%	22.66	23.81	26233	6111	3.04%
2026-04-24	22.90	23.58	0.53	2.30%	22.77	23.72	18420	4299	2.13%
2026-04-23	23.68	23.05	-0.54	-2.29%	22.95	23.68	14044	3252	1.63%
2026-04-22	23.56	23.59	-0.05	-0.21%	23.28	23.65	11230	2639	1.30%
2026-04-21	23.76	23.64	-0.12	-0.51%	23.35	23.80	14726	3467	1.71%
2026-04-20	23.14	23.76	0.74	3.21%	22.91	23.96	21110	4967	2.45%
2026-04-17	23.23	23.02	-0.20	-0.86%	23.02	23.65	14238	3308	1.65%
2026-04-16	22.88	23.22	0.33	1.44%	22.55	23.27	12673	2908	1.47%
2026-04-15	23.13	22.89	-0.20	-0.87%	22.78	23.20	13753	3153	1.59%
2026-04-14	23.26	23.09	-0.03	-0.13%	22.86	23.28	12112	2787	1.40%
2026-04-13	23.53	23.12	-0.40	-1.70%	23.02	23.53	12498	2899	1.45%
2026-04-10	23.49	23.52	0.18	0.77%	23.35	23.84	16196	3826	1.88%
2026-04-09	23.55	23.34	-0.35	-1.48%	23.27	23.97	18182	4289	2.11%
2026-04-08	23.30	23.69	0.84	3.68%	23.25	23.80	21752	5138	2.52%
2026-04-07	22.40	22.85	0.30	1.33%	22.35	23.08	20148	4599	2.33%
2026-04-03	23.09	22.55	-0.44	-1.91%	22.26	23.09	20850	4695	2.42%
2026-04-02	23.24	22.99	-0.37	-1.58%	22.80	23.54	14751	3418	1.71%
2026-04-01	23.15	23.36	0.61	2.68%	22.99	23.40	15274	3544	1.77%
2026-03-31	22.86	22.75	-0.15	-0.66%	22.72	23.38	18366	4232	2.13%
2026-03-30	22.52	22.90	0.14	0.62%	22.50	22.95	16032	3648	1.86%
2026-03-27	21.94	22.76	0.68	3.08%	21.80	22.85	16128	3631	1.87%
2026-03-26	22.54	22.08	-0.45	-2.00%	21.99	22.86	14943	3340	1.73%
2026-03-25	22.20	22.53	0.46	2.08%	22.06	22.71	22062	4964	2.56%
2026-03-24	21.52	22.07	0.94	4.45%	21.13	22.07	25556	5511	2.96%
2026-03-23	22.59	21.13	-1.87	-8.13%	20.95	22.59	30948	6722	3.59%
2026-03-20	23.67	23.00	-0.64	-2.71%	22.64	23.93	32880	7583	3.81%
2026-03-19	24.60	23.64	-0.97	-3.94%	23.61	24.60	15261	3651	1.77%
2026-03-18	23.95	24.61	0.66	2.76%	23.92	24.66	15604	3787	1.81%
2026-03-17	24.68	23.95	-0.73	-2.96%	23.90	24.79	18523	4499	2.15%
2026-03-16	24.94	24.68	-0.16	-0.64%	24.45	25.07	17289	4277	2.00%
2026-03-13	24.60	24.84	0.12	0.49%	24.47	25.17	19727	4914	2.29%
2026-03-12	24.77	24.72	0.02	0.08%	24.55	24.82	18878	4659	2.19%
2026-03-11	24.87	24.70	-0.14	-0.56%	24.51	25.08	19969	4927	2.31%
2026-03-10	24.47	24.84	0.50	2.05%	24.41	24.85	15342	3786	1.78%
2026-03-09	24.32	24.34	-0.18	-0.73%	23.96	24.47	18346	4447	2.13%
2026-03-06	23.57	24.52	0.82	3.46%	23.55	24.55	18310	4428	2.12%
2026-03-05	23.79	23.70	0.10	0.42%	23.58	24.07	13469	3211	1.56%
2026-03-04	23.35	23.60	0.16	0.68%	23.13	23.74	21314	5012	2.47%
2026-03-03	24.00	23.44	-0.54	-2.25%	23.35	24.38	21984	5259	2.55%
2026-03-02	24.66	23.98	-0.82	-3.31%	23.66	24.66	20858	5032	2.42%
2026-02-27	24.61	24.80	0.18	0.73%	24.47	24.80	13368	3295	1.55%
2026-02-26	24.60	24.62	0.02	0.08%	24.38	24.70	14090	3452	1.63%
2026-02-25	24.70	24.60	-0.03	-0.12%	24.47	24.80	13461	3315	1.56%
2026-02-24	24.20	24.63	0.58	2.41%	24.16	24.70	20095	4922	2.33%
2026-02-13	23.95	24.05	0.10	0.42%	23.91	24.20	16514	3980	1.91%
2026-02-12	24.41	23.95	-0.45	-1.84%	23.81	24.43	17283	4153	2.00%
2026-02-11	24.32	24.40	0.08	0.33%	24.17	24.44	12823	3120	1.49%
2026-02-10	24.24	24.32	0.13	0.54%	24.10	24.38	15158	3681	1.76%
2026-02-09	24.02	24.19	0.24	1.00%	23.90	24.24	17220	4152	2.00%
2026-02-06	23.80	23.95	0.08	0.34%	23.73	24.18	21175	5088	2.45%
2026-02-05	23.83	23.87	0.01	0.04%	23.72	24.08	16117	3857	1.87%
2026-02-04	23.89	23.86	-0.07	-0.29%	23.61	24.00	18288	4355	2.12%
2026-02-03	23.60	23.93	0.57	2.44%	23.36	23.95	21373	5074	2.48%
2026-02-02	23.77	23.36	-0.41	-1.72%	23.32	23.92	18757	4444	2.17%
2026-01-30	23.55	23.77	0.36	1.54%	23.27	23.89	16755	3955	1.94%
2026-01-29	23.35	23.41	0.06	0.26%	23.19	23.81	19114	4497	2.22%
2026-01-28	23.60	23.35	-0.23	-0.98%	23.29	23.71	12951	3041	1.50%
2026-01-27	23.63	23.58	-0.16	-0.67%	22.85	23.69	21074	4911	2.44%