立中集团 (300428) - 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
2025-08-01	17.99	18.04	0.04	0.22%	17.99	18.30	51524	9322	0.92%
2025-07-31	18.20	18.00	-0.34	-1.85%	17.95	18.40	70837	12851	1.27%
2025-07-30	18.80	18.34	-0.42	-2.24%	18.13	18.88	98478	18169	1.77%
2025-07-29	18.70	18.76	0.12	0.64%	18.56	18.78	65219	12182	1.17%
2025-07-28	18.79	18.64	-0.07	-0.37%	18.60	18.86	78489	14685	1.41%
2025-07-25	18.85	18.71	-0.12	-0.64%	18.60	18.90	80604	15094	1.45%
2025-07-24	18.20	18.83	0.60	3.29%	18.15	18.88	157518	29421	2.83%
2025-07-23	18.41	18.23	-0.25	-1.35%	18.17	18.48	71621	13122	1.29%
2025-07-22	18.46	18.48	0.01	0.05%	18.30	18.55	72620	13380	1.30%
2025-07-21	18.35	18.47	0.02	0.11%	18.31	18.53	76735	14142	1.38%
2025-07-18	18.31	18.45	0.14	0.76%	18.27	18.56	83063	15305	1.49%
2025-07-17	18.18	18.31	0.18	0.99%	17.98	18.39	65929	12026	1.18%
2025-07-16	18.05	18.13	0.05	0.28%	17.93	18.25	63881	11571	1.15%
2025-07-15	18.23	18.08	-0.15	-0.82%	17.96	18.56	90649	16520	1.63%
2025-07-14	18.24	18.23	-0.10	-0.55%	18.11	18.32	73937	13447	1.33%
2025-07-11	18.01	18.33	0.41	2.29%	17.89	18.60	155765	28470	2.80%
2025-07-10	17.93	17.92	-0.02	-0.11%	17.83	18.03	44030	7887	0.79%
2025-07-09	18.16	17.94	-0.24	-1.32%	17.89	18.32	55375	9999	0.99%
2025-07-08	17.72	18.18	0.43	2.42%	17.68	18.24	66194	11981	1.19%
2025-07-07	17.78	17.75	-0.06	-0.34%	17.61	17.83	36748	6509	0.66%
2025-07-04	18.09	17.81	-0.32	-1.77%	17.81	18.10	56816	10181	1.02%
2025-07-03	18.10	18.13	0.15	0.83%	18.03	18.25	58512	10616	1.05%
2025-07-02	18.11	17.98	-0.21	-1.15%	17.86	18.17	49267	8859	0.88%
2025-07-01	18.22	18.19	-0.03	-0.16%	18.00	18.27	56146	10192	1.01%
2025-06-30	18.01	18.22	0.20	1.11%	17.93	18.28	73285	13288	1.32%
2025-06-27	17.94	18.02	0.09	0.50%	17.94	18.24	58392	10560	1.05%
2025-06-26	18.09	17.93	-0.07	-0.39%	17.88	18.27	77139	13921	1.38%
2025-06-25	17.90	18.00	0.02	0.11%	17.86	18.04	72995	13110	1.31%
2025-06-24	17.39	17.98	0.67	3.87%	17.33	18.00	89388	15943	1.60%
2025-06-23	17.10	17.31	0.13	0.76%	17.05	17.39	42756	7378	0.77%
2025-06-20	17.54	17.52	-0.12	-0.68%	17.44	17.79	48048	8437	0.86%
2025-06-19	17.83	17.64	-0.35	-1.95%	17.60	18.22	69464	12403	1.25%
2025-06-18	18.20	17.99	-0.42	-2.28%	17.80	18.34	88713	15923	1.59%
2025-06-17	18.10	18.41	0.41	2.28%	18.08	18.80	120039	22124	2.15%
2025-06-16	17.85	18.00	0.03	0.17%	17.76	18.14	74103	13330	1.33%
2025-06-13	18.46	17.97	-0.67	-3.59%	17.95	18.62	146703	26723	2.63%
2025-06-12	19.16	18.64	-0.76	-3.92%	18.43	19.19	217307	40503	3.90%
2025-06-11	18.27	19.40	1.37	7.60%	18.25	19.88	332809	64415	5.97%
2025-06-10	17.94	18.03	0.11	0.61%	17.73	18.30	91869	16525	1.65%
2025-06-09	17.49	17.92	0.40	2.28%	17.41	18.20	66195	11846	1.19%
2025-06-06	17.43	17.52	0.11	0.63%	17.18	17.75	46469	8120	0.83%
2025-06-05	17.21	17.41	0.16	0.93%	17.00	17.43	38178	6596	0.69%
2025-06-04	16.96	17.25	0.29	1.71%	16.94	17.26	29929	5136	0.54%
2025-06-03	16.91	16.96	-0.01	-0.06%	16.91	17.09	27912	4746	0.50%
2025-05-30	17.21	16.97	-0.35	-2.02%	16.94	17.27	40741	6929	0.73%
2025-05-29	17.17	17.32	0.17	0.99%	17.11	17.52	49017	8523	0.88%
2025-05-28	17.18	17.15	0.04	0.23%	17.07	17.38	30692	5270	0.55%
2025-05-27	17.56	17.11	-0.49	-2.78%	17.01	17.56	61457	10572	1.10%
2025-05-26	17.61	17.60	-0.11	-0.62%	17.36	17.73	56228	9876	1.01%
2025-05-23	18.02	17.71	-0.29	-1.61%	17.70	18.13	62506	11195	1.12%
2025-05-22	18.05	18.00	-0.20	-1.10%	17.93	18.73	100723	18447	1.81%
2025-05-21	17.71	18.20	0.48	2.71%	17.47	18.24	95472	17125	1.71%
2025-05-20	17.66	17.72	0.01	0.06%	17.50	17.76	33899	5986	0.61%
2025-05-19	18.16	17.71	-0.42	-2.32%	17.39	18.27	76548	13523	1.37%
2025-05-16	17.94	18.13	0.11	0.61%	17.90	18.47	75972	13863	1.36%
2025-05-15	17.97	18.02	0.02	0.11%	17.71	18.18	63437	11378	1.14%
2025-05-14	17.96	18.00	-0.07	-0.39%	17.90	18.15	53909	9703	0.97%
2025-05-13	18.18	18.07	0.06	0.33%	17.91	18.27	61694	11153	1.11%
2025-05-12	18.04	18.01	0.12	0.67%	17.89	18.31	81882	14806	1.48%
2025-05-09	18.13	17.89	-0.28	-1.54%	17.75	18.22	74914	13462	1.36%
2025-05-08	17.50	18.17	0.57	3.24%	17.33	18.42	115759	20945	2.10%
2025-05-07	17.59	17.60	0.15	0.86%	17.36	17.72	76831	13455	1.39%
2025-05-06	16.95	17.45	0.91	5.50%	16.93	17.55	82866	14276	1.50%
2025-04-30	16.47	16.54	0.12	0.73%	16.32	16.75	59701	9847	1.08%
2025-04-29	16.25	16.42	0.08	0.49%	16.20	16.47	36386	5960	0.66%
2025-04-28	16.24	16.34	-0.43	-2.56%	16.18	16.55	61743	10078	1.12%
2025-04-25	16.92	16.77	0.02	0.12%	16.63	16.98	49609	8331	0.90%
2025-04-24	17.02	16.75	-0.25	-1.47%	16.72	17.33	80355	13636	1.46%