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
2025-09-15	24.50	24.46	-0.41	-1.65%	24.31	26.33	453983	114779	8.15%
2025-09-12	23.94	24.87	1.38	5.87%	23.49	24.96	449348	109086	8.07%
2025-09-11	23.41	23.49	-0.21	-0.89%	22.94	23.96	394866	91958	7.09%
2025-09-10	21.30	23.70	2.31	10.80%	21.21	25.58	575220	139646	10.32%
2025-09-09	21.26	21.39	0.08	0.38%	21.04	21.56	147688	31527	2.65%
2025-09-08	20.96	21.31	0.30	1.43%	20.86	21.46	139425	29602	2.50%
2025-09-05	19.92	21.01	1.09	5.47%	19.92	21.05	176872	36660	3.17%
2025-09-04	20.40	19.92	-0.51	-2.50%	19.64	20.86	160192	32383	2.88%
2025-09-03	21.00	20.43	-0.45	-2.16%	20.32	21.17	148010	30613	2.66%
2025-09-02	21.46	20.88	-0.58	-2.70%	20.41	21.51	239658	49929	4.30%
2025-09-01	21.21	21.46	0.25	1.18%	21.05	21.99	269704	58048	4.84%
2025-08-29	21.58	21.21	-0.39	-1.81%	21.07	21.70	233167	49626	4.19%
2025-08-28	21.05	21.60	0.25	1.17%	20.95	22.08	441231	94811	7.92%
2025-08-27	20.56	21.35	1.41	7.07%	20.56	22.65	576474	125634	10.35%
2025-08-26	19.88	19.94	-0.04	-0.20%	19.65	20.15	109577	21762	1.97%
2025-08-25	19.50	19.98	0.58	2.99%	19.50	20.09	186784	37068	3.35%
2025-08-22	19.34	19.40	0.03	0.15%	19.26	19.62	94523	18344	1.70%
2025-08-21	19.66	19.37	-0.36	-1.82%	19.23	19.73	109536	21329	1.97%
2025-08-20	19.29	19.73	0.40	2.07%	19.16	19.93	177965	34917	3.19%
2025-08-19	19.25	19.33	0.02	0.10%	19.02	19.43	113662	21869	2.04%
2025-08-18	19.23	19.31	0.18	0.94%	19.05	19.44	133381	25648	2.39%
2025-08-15	18.65	19.13	0.43	2.30%	18.65	19.17	109312	20825	1.96%
2025-08-14	19.03	18.70	-0.32	-1.68%	18.63	19.13	89087	16796	1.60%
2025-08-13	18.85	19.02	0.17	0.90%	18.76	19.08	105952	20050	1.90%
2025-08-12	18.88	18.85	-0.09	-0.48%	18.71	18.96	73551	13828	1.32%
2025-08-11	18.64	18.94	0.31	1.66%	18.63	18.98	121801	22994	2.19%
2025-08-08	18.55	18.63	0.13	0.70%	18.52	18.99	119092	22362	2.14%
2025-08-07	18.63	18.50	-0.16	-0.86%	18.31	18.68	73552	13599	1.32%
2025-08-06	18.44	18.66	0.19	1.03%	18.36	18.68	82506	15306	1.48%
2025-08-05	18.22	18.47	0.28	1.54%	18.20	18.49	58564	10776	1.05%
2025-08-04	17.93	18.19	0.15	0.83%	17.80	18.21	58475	10521	1.05%
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%