立华股份 (300761) - 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
2025-04-03	18.81	19.64	0.60	3.15%	18.81	19.97	193145	37838	3.19%
2025-04-02	18.81	19.04	0.16	0.85%	18.78	19.13	83045	15762	1.37%
2025-04-01	18.70	18.88	0.20	1.07%	18.63	19.12	98235	18563	1.62%
2025-03-31	19.03	18.68	-0.34	-1.79%	18.59	19.27	107950	20405	1.78%
2025-03-28	19.30	19.02	-0.30	-1.55%	18.90	19.35	103570	19782	1.71%
2025-03-27	19.34	19.32	-0.20	-1.02%	19.28	19.64	161188	31308	2.66%
2025-03-26	18.69	19.52	0.74	3.94%	18.59	19.90	281749	54851	4.66%
2025-03-25	18.18	18.78	0.57	3.13%	18.06	18.84	107889	19962	1.78%
2025-03-24	18.28	18.21	-0.10	-0.55%	18.02	18.34	60269	10954	1.00%
2025-03-21	18.40	18.31	-0.22	-1.19%	18.26	18.61	76173	14010	1.26%
2025-03-20	18.75	18.53	-0.19	-1.01%	18.51	18.96	87926	16446	1.45%
2025-03-19	18.80	18.72	-0.15	-0.79%	18.63	18.87	69871	13078	1.16%
2025-03-18	18.94	18.87	-0.08	-0.42%	18.72	18.98	92660	17444	1.53%
2025-03-17	18.70	18.95	0.37	1.99%	18.66	19.26	145699	27572	2.41%
2025-03-14	18.38	18.58	0.20	1.09%	18.35	18.61	101716	18829	1.68%
2025-03-13	18.35	18.38	0.07	0.38%	18.30	18.75	105223	19462	1.74%
2025-03-12	18.48	18.31	-0.18	-0.97%	18.28	18.55	80739	14825	1.33%
2025-03-11	18.01	18.49	0.29	1.59%	17.93	18.49	111959	20469	1.85%
2025-03-10	18.30	18.20	0.07	0.39%	18.12	18.50	90147	16478	1.49%
2025-03-07	18.16	18.13	-0.11	-0.60%	18.01	18.28	74892	13582	1.24%
2025-03-06	18.25	18.24	-0.07	-0.38%	18.09	18.36	102050	18573	1.69%
2025-03-05	19.10	18.31	-0.28	-1.51%	18.27	19.27	128558	23935	2.13%
2025-03-04	18.17	18.59	0.42	2.31%	18.09	18.62	112716	20742	1.86%
2025-03-03	17.94	18.17	0.23	1.28%	17.94	18.43	101109	18438	1.67%
2025-02-28	17.86	17.94	0.03	0.17%	17.79	18.30	115631	20891	1.91%
2025-02-27	17.96	17.91	-0.04	-0.22%	17.80	18.02	70274	12575	1.16%
2025-02-26	17.69	17.95	0.24	1.36%	17.64	18.05	78535	14021	1.30%
2025-02-25	18.14	17.71	-0.49	-2.69%	17.65	18.14	102372	18235	1.69%
2025-02-24	18.11	18.20	0.33	1.85%	18.06	18.54	126461	23160	2.09%
2025-02-21	17.76	17.87	0.07	0.39%	17.73	18.10	69558	12442	1.15%
2025-02-20	17.84	17.80	-0.14	-0.78%	17.71	17.97	59997	10689	0.99%
2025-02-19	17.78	17.94	0.07	0.39%	17.60	17.95	83452	14829	1.38%
2025-02-18	18.26	17.87	-0.28	-1.54%	17.73	18.26	74681	13412	1.23%
2025-02-17	18.33	18.15	-0.18	-0.98%	18.05	18.33	84662	15369	1.40%
2025-02-14	18.69	18.33	-0.26	-1.40%	18.23	18.69	106728	19625	1.76%
2025-02-13	18.23	18.59	0.32	1.75%	18.18	18.76	116500	21647	1.93%
2025-02-12	18.31	18.27	-0.03	-0.16%	18.08	18.32	53097	9654	0.88%
2025-02-11	18.73	18.30	-0.42	-2.24%	18.26	18.81	74018	13611	1.22%
2025-02-10	18.74	18.72	-0.05	-0.27%	18.54	18.85	68523	12801	1.13%
2025-02-07	18.46	18.77	0.27	1.46%	18.28	19.03	103677	19321	1.71%
2025-02-06	18.56	18.50	-0.06	-0.32%	18.15	18.56	56955	10457	0.94%
2025-02-05	18.96	18.56	-0.30	-1.59%	18.43	18.96	56109	10448	0.93%
2025-01-27	18.63	18.86	0.25	1.34%	18.63	19.06	60284	11384	1.00%
2025-01-24	18.53	18.61	0.05	0.27%	18.36	18.66	43383	8062	0.72%
2025-01-23	18.69	18.56	-0.01	-0.05%	18.53	18.85	49804	9315	0.82%
2025-01-22	18.79	18.57	-0.26	-1.38%	18.39	18.82	51592	9564	0.85%
2025-01-21	19.02	18.83	-0.15	-0.79%	18.68	19.11	45653	8596	0.75%
2025-01-20	19.07	18.98	-0.22	-1.15%	18.77	19.14	79917	15152	1.32%
2025-01-17	18.53	19.20	0.59	3.17%	18.45	19.22	67955	12842	1.12%
2025-01-16	18.68	18.61	-0.01	-0.05%	18.50	18.99	50550	9471	0.84%
2025-01-15	18.50	18.62	0.12	0.65%	18.43	18.81	54616	10174	0.90%
2025-01-14	18.13	18.50	0.42	2.32%	18.06	18.58	62315	11444	1.03%
2025-01-13	17.81	18.08	0.16	0.89%	17.54	18.15	55748	10003	0.92%
2025-01-10	18.26	17.92	-0.35	-1.92%	17.89	18.35	51039	9210	0.84%
2025-01-09	18.58	18.27	-0.26	-1.40%	18.25	18.65	44319	8178	0.73%
2025-01-08	18.83	18.53	-0.30	-1.59%	18.22	18.83	42748	7913	0.71%
2025-01-07	18.77	18.83	0.11	0.59%	18.62	19.01	43024	8089	0.71%
2025-01-06	18.58	18.72	0.13	0.70%	18.40	18.87	52764	9869	0.87%
2025-01-03	19.04	18.59	-0.46	-2.41%	18.51	19.25	58783	11082	0.97%
2025-01-02	19.37	19.05	-0.41	-2.11%	18.93	19.84	76497	14853	1.26%
2024-12-31	19.90	19.46	-0.38	-1.92%	19.44	19.92	50554	9930	0.84%
2024-12-30	20.00	19.84	-0.27	-1.34%	19.77	20.13	64609	12880	1.07%
2024-12-27	19.73	20.11	0.40	2.03%	19.56	20.29	73579	14697	1.22%
2024-12-26	19.79	19.71	-0.16	-0.81%	19.64	19.99	44211	8738	0.73%