大宏立（300865）历史行情

以下为大宏立近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	29.160	28.270	30.280	28.050	-0.890	-3.052%	343.59万	0.99亿	5.529%
2026-10-01	29.160	28.270	30.280	28.050	-0.890	-3.052%	343.59万	0.99亿	5.529%
2026-09-30	29.160	28.270	30.280	28.050	-0.890	-3.052%	3.44万	0.00亿	0.000%
2026-09-29	28.990	29.160	29.670	28.550	0.290	1.005%	4.64万	0.00亿	0.000%
2026-09-28	32.800	28.870	32.800	28.440	-3.930	-11.982%	5.15万	0.00亿	0.000%
2026-09-27	33.280	32.800	34.190	32.650	-0.560	-1.679%	365.51万	1.22亿	5.882%
2026-09-24	33.280	32.800	34.190	32.650	-0.560	-1.679%	3.66万	0.00亿	0.000%
2026-09-23	34.110	33.360	34.110	32.900	-0.750	-2.199%	3.84万	0.00亿	0.000%
2026-09-22	33.000	34.110	34.350	32.520	1.080	3.270%	3.85万	0.00亿	0.000%
2026-09-21	32.620	33.030	33.640	32.000	0.750	2.323%	6.15万	0.00亿	0.000%
2026-09-18	30.190	32.280	32.400	30.160	2.340	7.816%	5.29万	0.00亿	0.000%
2026-09-17	29.170	29.940	29.940	28.540	0.740	2.534%	4.96万	0.00亿	0.000%
2026-09-16	29.030	29.200	29.550	28.590	-0.020	-0.068%	2.95万	0.00亿	0.000%
2026-09-15	30.130	29.220	30.210	28.730	-0.950	-3.149%	3.52万	0.00亿	0.000%
2026-09-14	29.370	30.170	30.600	28.710	0.270	0.903%	4.56万	0.00亿	0.000%
2026-09-11	31.940	29.900	32.490	29.750	-2.700	-8.282%	4.22万	0.00亿	0.000%
2026-09-10	32.510	32.600	33.430	32.010	-0.010	-0.031%	3.07万	0.00亿	0.000%
2026-09-09	32.620	32.610	33.930	32.300	-0.310	-0.942%	4.34万	0.00亿	0.000%
2026-09-08	34.360	32.920	34.630	32.710	-1.660	-4.800%	6.59万	0.00亿	0.000%
2026-09-07	33.510	34.580	35.000	32.490	1.620	4.915%	7.10万	0.00亿	0.000%
2026-09-04	33.800	32.960	34.740	32.850	-0.840	-2.485%	5.60万	0.00亿	0.000%
2026-09-03	33.370	33.800	34.580	33.120	0.750	2.269%	4.54万	0.00亿	0.000%
2026-09-02	32.610	33.050	33.760	32.340	0.370	1.132%	3.54万	0.00亿	0.000%
2026-09-01	32.370	32.680	33.000	31.700	0.290	0.895%	4.66万	0.00亿	0.000%
2026-08-31	32.270	32.390	33.450	31.870	0.090	0.279%	5.16万	0.00亿	0.000%
2026-08-28	31.920	32.300	32.700	31.210	1.060	3.393%	4.19万	0.00亿	0.000%
2026-08-27	30.800	31.240	32.400	30.170	0.370	1.199%	5.25万	0.00亿	0.000%
2026-08-26	31.200	30.870	31.370	29.880	-0.200	-0.644%	4.97万	0.00亿	0.000%
2026-08-25	29.470	31.070	31.500	29.110	1.610	5.465%	6.06万	0.00亿	0.000%
2026-08-24	28.900	29.460	29.870	28.360	0.620	2.150%	5.81万	0.00亿	0.000%
2026-08-21	28.080	28.840	29.500	27.880	-0.480	-1.637%	6.71万	0.00亿	0.000%
2026-08-20	28.300	29.320	31.280	28.000	1.020	3.604%	10.93万	0.00亿	0.000%
2026-08-19	27.070	28.300	28.400	26.350	1.150	4.236%	8.80万	0.00亿	0.000%
2026-08-18	25.820	27.150	27.400	25.140	1.220	4.705%	3.50万	0.00亿	0.000%
2026-08-17	25.180	25.930	26.030	24.700	0.550	2.167%	3.64万	0.00亿	0.000%
2026-08-14	24.310	25.380	26.100	23.700	1.430	5.971%	4.10万	0.00亿	0.000%
2026-08-13	23.870	23.950	24.400	23.800	0.090	0.377%	1.62万	0.00亿	0.000%
2026-08-12	23.940	23.860	24.280	23.820	-0.190	-0.790%	1.15万	0.00亿	0.000%
2026-08-11	24.310	24.050	24.600	23.800	-0.390	-1.596%	1.98万	0.00亿	0.000%
2026-08-10	22.980	24.440	24.880	22.870	1.460	6.353%	3.22万	0.00亿	0.000%
2026-08-07	22.960	22.980	23.050	22.430	0.020	0.087%	1.10万	0.00亿	0.000%
2026-08-06	22.660	22.960	23.020	22.370	0.430	1.909%	1.25万	0.00亿	0.000%
2026-08-05	22.520	22.530	22.800	22.170	0.120	0.535%	1.40万	0.00亿	0.000%
2026-08-04	22.430	22.410	22.700	22.190	0.120	0.538%	1.24万	0.00亿	0.000%
2026-08-03	21.500	22.290	22.350	21.300	0.910	4.256%	1.67万	0.00亿	0.000%
2026-07-31	21.000	21.380	21.600	21.000	0.520	2.493%	1.12万	0.00亿	0.000%
2026-07-30	21.360	20.860	21.770	20.720	-0.390	-1.835%	1.30万	0.00亿	0.000%
2026-07-29	20.750	21.250	21.500	20.600	0.470	2.262%	1.41万	0.00亿	0.000%
2026-07-28	20.690	20.780	21.230	20.480	0.080	0.386%	1.10万	0.00亿	0.000%
2026-07-27	20.000	20.700	21.010	20.000	0.490	2.425%	1.21万	0.00亿	0.000%
2026-07-24	20.320	20.210	20.600	20.100	-0.360	-1.750%	1.08万	0.00亿	0.000%
2026-07-23	19.750	20.570	20.670	19.540	1.030	5.271%	1.82万	0.00亿	0.000%
2026-07-22	20.110	19.540	20.370	19.370	-0.680	-3.363%	1.56万	0.00亿	0.000%
2026-07-21	20.150	20.220	20.500	18.890	-0.120	-0.590%	2.65万	0.00亿	0.000%
2026-07-20	21.110	20.340	22.070	19.950	-0.840	-3.966%	2.53万	0.00亿	0.000%
2026-07-17	22.120	21.180	22.620	21.010	-1.220	-5.446%	1.73万	0.00亿	0.000%
2026-07-16	21.580	22.400	22.800	21.280	0.700	3.226%	1.76万	0.00亿	0.000%
2026-07-15	21.730	21.700	22.210	21.540	-0.020	-0.092%	1.10万	0.00亿	0.000%
2026-07-14	21.430	21.720	21.780	20.760	0.290	1.353%	1.69万	0.00亿	0.000%
2026-07-13	22.630	21.430	22.630	21.280	-1.150	-5.093%	2.10万	0.00亿	0.000%
2026-07-10	21.490	22.580	23.150	21.490	0.750	3.436%	2.06万	0.00亿	0.000%
2026-07-09	22.360	21.830	22.410	21.310	-0.420	-1.888%	1.73万	0.00亿	0.000%
2026-07-08	23.020	22.250	23.200	22.080	-0.760	-3.303%	1.61万	0.00亿	0.000%
2026-07-07	24.010	23.010	24.160	22.920	-1.070	-4.444%	1.69万	0.00亿	0.000%
2026-07-06	24.280	24.080	25.350	23.890	-0.450	-1.834%	2.88万	0.00亿	0.000%
2026-07-03	22.820	24.530	24.800	22.670	1.910	8.444%	4.40万	0.00亿	0.000%
2026-07-02	22.000	22.620	23.360	21.880	0.500	2.260%	2.58万	0.00亿	0.000%
2026-07-01	21.850	22.120	22.430	21.660	0.270	1.236%	1.81万	0.00亿	0.000%
2026-06-30	21.790	21.850	22.300	21.460	0.060	0.275%	1.76万	0.00亿	0.000%
2026-06-29	22.060	21.790	22.360	21.120	-0.110	-0.502%	2.60万	0.00亿	0.000%
2026-06-26	22.500	21.900	22.950	21.690	-0.910	-3.989%	1.94万	0.00亿	0.000%
2026-06-25	23.390	22.810	23.540	22.460	-0.720	-3.060%	2.25万	0.00亿	0.000%
2026-06-24	24.520	23.530	24.930	23.380	-1.080	-4.388%	2.14万	0.00亿	0.000%
2026-06-23	24.690	24.610	25.080	24.500	0.160	0.654%	1.99万	0.00亿	0.000%
2026-06-22	24.270	24.450	24.450	23.050	0.150	0.617%	2.41万	0.00亿	0.000%
2026-06-18	24.580	24.300	25.030	23.910	-0.350	-1.420%	1.62万	0.00亿	0.000%
2026-06-17	25.820	24.650	25.820	24.410	-0.980	-3.824%	1.94万	0.00亿	0.000%
2026-06-16	25.640	25.630	25.980	25.260	-0.150	-0.582%	1.92万	0.00亿	0.000%
2026-06-15	24.910	25.780	26.800	24.910	0.580	2.302%	3.10万	0.00亿	0.000%
2026-06-12	24.870	25.200	25.700	23.870	1.040	4.305%	3.00万	0.00亿	0.000%
2026-06-11	24.180	24.160	24.780	23.700	-0.500	-2.028%	1.54万	0.00亿	0.000%
2026-06-10	24.930	24.660	25.250	23.980	-0.460	-1.831%	1.95万	0.00亿	0.000%
2026-06-09	25.550	25.120	25.650	24.740	-0.090	-0.357%	1.91万	0.00亿	0.000%
2026-06-08	25.470	25.210	26.420	24.770	-0.920	-3.521%	2.91万	0.00亿	0.000%
2026-06-05	25.480	26.130	26.550	25.000	0.650	2.551%	2.24万	0.00亿	0.000%
2026-06-04	26.150	25.480	26.420	25.230	-0.760	-2.896%	1.72万	0.00亿	0.000%
2026-06-03	27.000	26.240	27.010	25.920	-0.630	-2.345%	1.90万	0.00亿	0.000%
2026-06-02	28.300	26.870	28.300	26.550	-1.030	-3.692%	1.58万	0.00亿	0.000%
2026-06-01	27.240	27.900	28.250	27.070	0.670	2.461%	2.23万	0.00亿	0.000%
2026-05-29	28.860	27.230	29.100	27.020	-1.390	-4.857%	2.45万	0.00亿	0.000%
2026-05-28	28.380	28.620	29.020	27.810	0.240	0.846%	2.07万	0.00亿	0.000%
2026-05-27	29.340	28.380	29.450	28.120	-1.000	-3.404%	2.49万	0.00亿	0.000%
2026-05-26	30.260	29.380	30.360	28.980	-0.890	-2.940%	1.97万	0.00亿	0.000%
2026-05-25	30.370	30.270	31.180	29.800	-0.450	-1.465%	2.68万	0.00亿	0.000%
2026-05-22	29.870	30.720	31.040	29.710	1.020	3.434%	2.41万	0.00亿	0.000%
2026-05-21	30.770	29.700	31.050	29.520	-1.260	-4.070%	2.51万	0.00亿	0.000%
2026-05-20	31.200	30.960	31.290	30.570	-0.230	-0.737%	2.11万	0.00亿	0.000%
2026-05-19	31.170	31.190	31.470	30.670	-0.010	-0.032%	2.11万	0.00亿	0.000%
2026-05-18	30.990	31.200	31.570	30.740	0.210	0.678%	2.46万	0.00亿	0.000%
2026-05-15	31.070	30.990	31.770	30.700	-0.200	-0.641%	2.87万	0.00亿	0.000%
2026-05-14	31.880	31.190	31.880	31.150	-0.780	-2.440%	3.08万	0.00亿	0.000%
2026-05-13	32.260	31.970	32.760	31.680	-0.350	-1.083%	2.84万	0.00亿	0.000%
2026-05-12	32.810	32.320	33.100	31.920	-0.750	-2.268%	3.32万	0.00亿	0.000%
2026-05-11	32.700	33.070	33.470	31.680	0.100	0.303%	6.31万	0.00亿	0.000%
2026-05-08	31.060	32.970	33.240	31.060	1.980	6.389%	5.69万	0.00亿	0.000%
2026-05-07	30.940	30.990	31.360	30.850	0.030	0.097%	3.10万	0.00亿	0.000%
2026-05-06	30.750	30.960	31.300	30.510	0.550	1.809%	4.17万	0.00亿	0.000%
2026-04-30	30.470	30.410	30.650	30.130	-0.150	-0.491%	3.33万	0.00亿	0.000%
2026-04-29	30.000	30.560	31.470	29.690	0.300	0.991%	4.47万	0.00亿	0.000%
2026-04-28	31.300	30.260	31.430	30.170	-1.620	-5.082%	5.56万	0.00亿	0.000%
2026-04-27	30.170	31.880	31.970	29.980	1.220	3.979%	8.37万	0.00亿	0.000%
2026-04-24	29.730	30.660	31.470	29.070	0.860	2.886%	8.51万	0.00亿	0.000%
2026-04-23	29.090	29.800	32.680	29.090	2.080	7.504%	7.95万	0.00亿	0.000%
2026-04-22	28.020	27.720	28.020	27.470	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-21	27.500	27.720	28.060	27.320	0.220	0.800%	1.48万	0.00亿	0.000%
2026-04-20	27.710	27.500	27.960	27.420	-0.240	-0.865%	1.95万	0.00亿	0.000%
2026-04-17	27.240	27.740	27.960	27.130	0.500	1.836%	1.58万	0.00亿	0.000%
2026-04-16	26.530	27.240	27.310	26.470	0.700	2.638%	1.09万	0.00亿	0.000%
2026-04-15	26.690	26.540	26.990	26.390	-0.060	-0.226%	0.76万	0.00亿	0.000%
2026-04-14	26.680	26.600	26.900	26.330	0.080	0.302%	0.58万	0.00亿	0.000%
2026-04-13	26.900	26.520	26.900	26.330	-0.160	-0.600%	0.76万	0.00亿	0.000%
2026-04-10	26.550	26.680	27.050	26.430	0.450	1.716%	0.82万	0.00亿	0.000%
2026-04-09	26.960	26.230	26.960	26.110	-0.730	-2.708%	0.78万	0.00亿	0.000%
2026-04-08	26.500	26.960	26.970	26.490	0.930	3.573%	1.09万	0.00亿	0.000%
2026-04-07	25.520	26.030	26.130	25.090	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-03	26.370	25.400	26.380	25.140	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-02	26.470	26.140	26.780	25.930	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-01	26.880	26.510	26.970	26.150	0.000	0.000%	0.98万	0.00亿	0.000%