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
2026-08-20	18.19	18.23	0.22	1.22%	18.08	18.41	40804	7456	0.68%
2026-08-19	18.69	18.01	-0.74	-3.95%	17.96	18.70	60972	11121	1.02%
2026-08-18	18.88	18.75	-0.15	-0.79%	18.55	18.88	43586	8150	0.73%
2026-08-17	18.69	18.90	0.23	1.23%	18.48	18.92	50638	9473	0.85%
2026-08-14	18.73	18.67	-0.06	-0.32%	18.52	18.87	39269	7332	0.66%
2026-08-13	19.08	18.73	-0.35	-1.83%	18.71	19.16	53534	10126	0.90%
2026-08-12	18.93	19.08	0.14	0.74%	18.89	19.33	48563	9282	0.81%
2026-08-11	19.33	18.94	-0.44	-2.27%	18.92	19.48	87402	16740	1.46%
2026-08-10	19.12	19.38	0.35	1.84%	19.04	19.40	68318	13169	1.14%
2026-08-07	18.81	19.03	0.16	0.85%	18.68	19.07	57708	10935	0.97%
2026-08-06	19.17	18.87	-0.30	-1.56%	18.74	19.23	70365	13328	1.18%
2026-08-05	19.10	19.17	0.13	0.68%	19.03	19.36	75527	14507	1.27%
2026-08-04	19.22	19.04	-0.14	-0.73%	18.92	19.28	76911	14648	1.29%
2026-08-03	18.85	19.18	0.20	1.05%	18.84	19.30	69656	13365	1.17%
2026-07-31	18.98	18.98	0.16	0.85%	18.72	19.19	88038	16776	1.48%
2026-07-30	18.63	18.82	-0.04	-0.21%	18.58	18.96	71015	13364	1.19%
2026-07-29	18.19	18.86	0.69	3.80%	18.02	18.97	99469	18472	1.67%
2026-07-28	18.01	18.17	-0.15	-0.82%	17.98	18.26	50584	9146	0.85%
2026-07-27	18.10	18.32	0.24	1.33%	18.06	18.46	67884	12437	1.14%
2026-07-24	18.30	18.08	-0.42	-2.27%	18.01	18.50	53954	9825	0.90%
2026-07-23	18.32	18.50	0.18	0.98%	18.14	18.55	73464	13512	1.23%
2026-07-22	18.80	18.32	-0.50	-2.66%	18.32	19.03	121004	22463	2.03%
2026-07-21	17.71	18.82	1.16	6.57%	17.52	19.14	212338	39345	3.56%
2026-07-20	17.95	17.66	1.16	7.03%	17.30	18.36	178179	31859	2.99%
2026-07-17	17.28	16.50	-0.86	-4.95%	16.43	17.51	83118	14033	1.39%
2026-07-16	17.25	17.36	-0.01	-0.06%	17.10	17.56	54461	9456	0.91%
2026-07-15	17.21	17.37	0.14	0.81%	17.00	17.49	49756	8605	0.83%
2026-07-14	16.74	17.23	0.39	2.32%	16.68	17.36	69513	11812	1.16%
2026-07-13	17.66	16.84	-0.93	-5.23%	16.83	17.69	88352	15150	1.48%
2026-07-10	17.26	17.77	0.41	2.36%	17.13	18.49	100204	17881	1.68%
2026-07-09	17.72	17.36	-0.19	-1.08%	16.86	17.76	83492	14383	1.40%
2026-07-08	18.12	17.55	-0.70	-3.84%	17.53	18.25	80278	14267	1.35%
2026-07-07	18.69	18.25	-0.33	-1.78%	18.13	19.03	82062	15229	1.38%
2026-07-06	19.38	18.58	-0.80	-4.13%	18.56	19.46	117881	22368	1.98%
2026-07-03	17.92	19.38	1.55	8.69%	17.91	19.88	169420	32215	2.84%
2026-07-02	17.69	17.83	0.01	0.06%	17.59	18.35	86310	15566	1.45%
2026-07-01	17.99	17.82	-0.36	-1.98%	17.72	18.21	77497	13851	1.30%
2026-06-30	17.03	18.18	1.07	6.25%	16.95	18.30	108237	19147	1.81%
2026-06-29	17.19	17.11	-0.25	-1.44%	16.76	17.36	84510	14390	1.42%
2026-06-26	18.20	17.36	-0.87	-4.77%	17.31	18.30	95458	16860	1.60%
2026-06-25	18.75	18.23	-0.33	-1.78%	18.12	19.29	80490	14920	1.35%
2026-06-24	19.16	18.95	-0.22	-1.15%	18.78	19.26	71176	13499	1.19%
2026-06-23	19.97	19.17	-0.80	-4.01%	19.01	19.97	80165	15567	1.34%
2026-06-22	19.99	19.97	0.02	0.10%	19.30	20.02	79114	15570	1.33%
2026-06-18	19.96	19.95	-0.10	-0.50%	19.91	20.41	73987	14883	1.24%
2026-06-17	19.88	20.05	0.00	0.00%	19.74	20.20	70278	14025	1.18%
2026-06-16	19.57	20.05	0.40	2.04%	19.42	20.42	87160	17406	1.46%
2026-06-15	19.10	19.65	0.83	4.41%	19.04	19.69	91061	17585	1.53%
2026-06-12	18.49	18.82	0.54	2.95%	18.42	19.08	75336	14120	1.26%
2026-06-11	18.40	18.28	-0.36	-1.93%	18.11	18.68	58163	10655	0.97%
2026-06-10	19.10	18.64	-0.64	-3.32%	18.43	19.22	69907	13098	1.17%
2026-06-09	18.72	19.28	0.68	3.66%	18.27	19.50	102548	19322	1.72%
2026-06-08	19.30	18.60	-1.11	-5.63%	18.41	19.42	99736	18833	1.67%
2026-06-05	19.92	19.71	-0.10	-0.50%	19.12	20.29	83575	16415	1.40%
2026-06-04	20.31	19.81	-0.74	-3.60%	19.72	20.42	85638	17105	1.44%
2026-06-03	20.89	20.55	-0.27	-1.30%	20.41	21.20	76468	15925	1.28%
2026-06-02	20.82	20.82	-0.11	-0.53%	20.68	21.12	64599	13468	1.08%
2026-06-01	20.87	20.93	0.01	0.05%	20.81	21.34	78853	16611	1.32%
2026-05-29	22.26	20.92	-1.29	-5.81%	20.91	22.36	139332	29723	2.33%
2026-05-28	21.97	22.21	0.20	0.91%	21.74	22.37	95308	21020	1.60%
2026-05-27	22.40	22.01	-0.39	-1.74%	21.82	22.55	92165	20404	1.54%
2026-05-26	22.59	22.40	-0.18	-0.80%	22.08	22.85	123477	27679	2.07%
2026-05-25	22.35	22.58	0.35	1.57%	22.11	22.60	126150	28209	2.11%
2026-05-22	21.70	22.23	0.66	3.06%	21.59	22.29	98367	21671	1.65%
2026-05-21	22.31	21.57	-0.71	-3.19%	21.53	22.54	120774	26729	2.02%
2026-05-20	21.78	22.28	0.43	1.97%	21.54	22.33	103383	22704	1.73%
2026-05-19	21.88	21.85	-0.08	-0.36%	21.43	21.95	92330	20022	1.55%
2026-05-18	21.99	21.93	-0.26	-1.17%	21.60	22.17	100602	21973	1.69%
2026-05-15	22.13	22.19	0.12	0.54%	22.04	22.75	114597	25583	1.92%
2026-05-14	22.72	22.07	-0.64	-2.82%	22.00	22.72	111533	24844	1.87%
2026-05-13	22.22	22.71	0.59	2.67%	22.13	22.84	125510	28210	2.10%
2026-05-12	22.18	22.12	-0.06	-0.27%	21.92	22.29	104709	23162	1.75%