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
2026-08-20	18.98	19.43	0.54	2.86%	18.88	19.60	17258	3346	2.00%
2026-08-19	19.12	18.89	-0.38	-1.97%	18.78	19.32	17383	3312	2.01%
2026-08-18	19.50	19.27	-0.31	-1.58%	19.15	19.65	13851	2669	1.61%
2026-08-17	19.27	19.58	0.29	1.50%	18.88	19.70	17216	3335	2.00%
2026-08-14	18.87	19.29	0.46	2.44%	18.62	19.49	21642	4145	2.51%
2026-08-13	18.97	18.83	-0.14	-0.74%	18.71	19.13	17227	3267	2.00%
2026-08-12	18.97	18.97	0.01	0.05%	18.75	19.10	17796	3362	2.06%
2026-08-11	19.00	18.96	-0.18	-0.94%	18.84	19.25	16668	3179	1.93%
2026-08-10	18.77	19.14	0.44	2.35%	18.68	19.18	15904	3023	1.84%
2026-08-07	18.62	18.70	0.17	0.92%	18.26	18.75	14202	2626	1.65%
2026-08-06	18.54	18.53	0.05	0.27%	18.23	18.59	9522	1756	1.10%
2026-08-05	18.61	18.48	-0.13	-0.70%	18.22	18.72	11282	2087	1.31%
2026-08-04	18.45	18.61	0.20	1.09%	18.42	18.77	14097	2622	1.63%
2026-08-03	17.81	18.41	0.66	3.72%	17.70	18.43	15357	2786	1.78%
2026-07-31	17.34	17.75	0.42	2.42%	17.33	17.75	10232	1804	1.19%
2026-07-30	17.34	17.33	-0.01	-0.06%	17.11	17.64	16029	2790	1.86%
2026-07-29	17.21	17.34	0.14	0.81%	17.16	17.59	16259	2817	1.88%
2026-07-28	17.11	17.20	0.03	0.17%	17.06	17.50	9242	1595	1.07%
2026-07-27	16.87	17.17	0.30	1.78%	16.70	17.31	13002	2228	1.51%
2026-07-24	17.01	16.87	-0.41	-2.37%	16.65	17.20	10665	1799	1.24%
2026-07-23	16.80	17.28	0.47	2.80%	16.69	17.28	13196	2241	1.53%
2026-07-22	17.03	16.81	-0.37	-2.15%	16.65	17.34	15288	2584	1.77%
2026-07-21	17.72	17.18	-0.72	-4.02%	16.60	17.83	24029	4101	2.78%
2026-07-20	18.20	17.90	-0.33	-1.81%	17.56	18.60	18492	3338	2.14%
2026-07-17	19.00	18.23	-0.77	-4.05%	18.05	19.27	17123	3176	1.98%
2026-07-16	18.49	19.00	0.51	2.76%	18.40	19.15	17131	3227	1.99%
2026-07-15	18.39	18.49	0.22	1.20%	18.21	18.72	12798	2369	1.48%
2026-07-14	17.56	18.27	0.71	4.04%	17.37	18.42	15282	2741	1.77%
2026-07-13	18.02	17.56	-0.57	-3.14%	17.36	18.16	15811	2800	1.83%
2026-07-10	17.85	18.13	0.23	1.28%	17.66	18.38	13697	2473	1.59%
2026-07-09	18.09	17.90	-0.22	-1.21%	17.52	18.35	11455	2046	1.33%
2026-07-08	18.69	18.12	-0.24	-1.31%	17.94	18.74	10822	1963	1.25%
2026-07-07	18.95	18.36	-0.59	-3.11%	18.26	18.97	13210	2446	1.53%
2026-07-06	18.79	18.95	0.06	0.32%	18.65	19.25	11671	2221	1.35%
2026-07-03	18.76	18.89	0.35	1.89%	18.68	19.15	18320	3467	2.12%
2026-07-02	18.36	18.54	0.19	1.04%	18.36	18.94	14314	2674	1.66%
2026-07-01	17.62	18.35	0.70	3.97%	17.57	18.40	15631	2812	1.81%
2026-06-30	17.40	17.65	-0.16	-0.90%	17.30	17.88	12984	2278	1.50%
2026-06-29	17.66	17.81	0.15	0.85%	17.06	18.03	18148	3202	2.10%
2026-06-26	18.00	17.66	-0.54	-2.97%	17.46	18.01	12785	2264	1.48%
2026-06-25	18.68	18.20	-0.48	-2.57%	17.91	18.68	11294	2055	1.31%
2026-06-24	19.12	18.68	-0.42	-2.20%	18.44	19.18	14024	2622	1.63%
2026-06-23	18.75	19.10	0.25	1.33%	18.65	19.38	14457	2768	1.68%
2026-06-22	18.30	18.85	0.39	2.11%	17.90	18.87	20748	3803	2.40%
2026-06-18	18.75	18.46	-0.27	-1.44%	18.28	18.75	14424	2669	1.67%
2026-06-17	19.11	18.73	-0.36	-1.89%	18.62	19.11	9799	1841	1.14%
2026-06-16	19.03	19.09	0.06	0.32%	18.60	19.13	11517	2174	1.33%
2026-06-15	19.64	19.32	-0.17	-0.87%	19.15	19.90	17345	3385	2.01%
2026-06-12	19.40	19.49	0.25	1.30%	19.05	19.53	12222	2367	1.42%
2026-06-11	19.27	19.24	-0.22	-1.13%	18.83	19.56	9891	1889	1.15%
2026-06-10	19.47	19.46	-0.03	-0.15%	19.03	19.65	13631	2629	1.58%
2026-06-09	19.67	19.49	-0.15	-0.76%	19.24	19.91	15410	3013	1.79%
2026-06-08	20.05	19.64	-0.61	-3.01%	19.26	20.27	16595	3275	1.92%
2026-06-05	19.87	20.25	0.39	1.96%	19.61	20.45	14576	2927	1.69%
2026-06-04	20.03	19.86	-0.46	-2.26%	19.62	20.35	13124	2602	1.52%
2026-06-03	20.70	20.32	-0.38	-1.84%	20.03	20.85	15041	3064	1.74%
2026-06-02	21.52	20.70	-0.74	-3.45%	20.66	21.58	14147	2957	1.64%
2026-06-01	20.60	21.44	0.61	2.93%	20.60	21.77	17893	3830	2.07%
2026-05-29	21.44	20.83	-0.61	-2.85%	20.60	21.67	19849	4187	2.30%
2026-05-28	21.11	21.44	0.10	0.47%	21.04	21.70	14286	3049	1.66%
2026-05-27	21.86	21.34	-0.71	-3.22%	20.99	22.03	19842	4244	2.30%
2026-05-26	22.32	22.05	-0.36	-1.61%	21.70	22.32	17316	3805	2.01%
2026-05-25	22.95	22.41	-0.53	-2.31%	22.01	23.30	20492	4606	2.37%
2026-05-22	22.56	22.94	0.67	3.01%	22.05	23.17	29913	6756	3.47%
2026-05-21	23.31	22.27	-1.05	-4.50%	22.15	23.50	22048	5028	2.56%
2026-05-20	23.31	23.32	-0.20	-0.85%	22.91	23.40	16838	3900	1.95%
2026-05-19	23.75	23.52	-0.19	-0.80%	23.10	23.84	17758	4161	2.06%
2026-05-18	23.50	23.71	0.13	0.55%	23.39	23.75	13992	3294	1.62%
2026-05-15	23.85	23.58	-0.32	-1.34%	23.41	24.04	19205	4554	2.23%
2026-05-14	23.75	23.90	0.16	0.67%	23.57	24.24	18817	4500	2.18%
2026-05-13	23.95	23.74	-0.16	-0.67%	23.54	24.08	19417	4619	2.25%