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
2026-05-07	22.98	22.68	-0.38	-1.65%	22.48	23.10	66539	15113	1.06%
2026-05-06	22.60	23.06	0.31	1.36%	22.48	23.14	96210	21981	1.53%
2026-04-30	22.29	22.75	0.23	1.02%	22.28	23.13	112613	25639	1.79%
2026-04-29	21.74	22.52	0.78	3.59%	21.48	22.82	119724	26767	1.91%
2026-04-28	21.49	21.74	0.25	1.16%	21.20	21.74	65212	13982	1.04%
2026-04-27	21.79	21.49	-0.28	-1.29%	21.33	21.97	74117	15997	1.18%
2026-04-24	22.20	21.77	-0.53	-2.38%	21.72	22.38	100023	22039	1.59%
2026-04-23	22.14	22.30	0.01	0.04%	21.91	22.80	128384	28634	2.04%
2026-04-22	22.26	22.29	0.12	0.54%	22.08	23.55	204486	46485	3.26%
2026-04-21	21.78	22.17	0.25	1.14%	21.78	22.48	90756	20129	1.45%
2026-04-20	22.00	21.92	0.03	0.14%	21.46	22.50	92492	20172	1.47%
2026-04-17	21.97	21.89	-0.23	-1.04%	21.65	22.15	77571	17006	1.24%
2026-04-16	21.98	22.12	0.16	0.73%	21.49	22.28	110439	24197	1.76%
2026-04-15	21.54	21.96	0.25	1.15%	21.31	22.08	108117	23432	1.72%
2026-04-14	21.33	21.71	0.22	1.02%	20.91	21.95	126938	27321	2.02%
2026-04-13	20.83	21.49	0.82	3.97%	20.60	21.98	137414	29514	2.19%
2026-04-10	20.77	20.67	-0.16	-0.77%	20.50	20.96	52772	10936	0.84%
2026-04-09	20.65	20.83	0.18	0.87%	20.43	20.91	70661	14650	1.13%
2026-04-08	20.11	20.65	0.43	2.13%	20.11	20.77	89038	18313	1.42%
2026-04-07	19.40	20.22	0.67	3.43%	19.30	20.74	99271	19978	1.58%
2026-04-03	20.37	19.55	-0.91	-4.45%	19.32	20.37	82108	16165	1.31%
2026-04-02	19.80	20.46	0.60	3.02%	19.77	21.10	118587	24334	1.89%
2026-04-01	19.92	19.86	0.14	0.71%	19.40	19.95	69712	13738	1.11%
2026-03-31	20.54	19.72	-0.82	-3.99%	19.66	20.79	63060	12664	1.00%
2026-03-30	20.43	20.54	0.07	0.34%	20.32	21.02	71241	14709	1.13%
2026-03-27	20.17	20.47	-0.02	-0.10%	20.11	21.13	91791	19010	1.46%
2026-03-26	19.87	20.49	0.61	3.07%	19.40	20.53	129285	25914	2.06%
2026-03-25	19.69	19.88	0.20	1.02%	19.62	20.20	58015	11556	0.92%
2026-03-24	19.99	19.68	-0.09	-0.46%	19.14	20.08	87039	16979	1.39%
2026-03-23	21.07	19.77	-1.43	-6.75%	19.56	21.13	114506	23095	1.82%
2026-03-20	21.26	21.20	0.01	0.05%	21.20	21.84	73777	15843	1.17%
2026-03-19	21.58	21.19	-0.49	-2.26%	21.02	21.70	60071	12769	0.96%
2026-03-18	21.89	21.68	-0.10	-0.46%	21.34	22.00	93086	20074	1.48%
2026-03-17	22.00	21.78	-0.27	-1.22%	21.72	22.56	89951	19905	1.43%
2026-03-16	22.00	22.05	0.13	0.59%	21.92	22.66	98599	21921	1.57%
2026-03-13	22.47	21.92	-0.64	-2.84%	21.85	22.76	106077	23534	1.69%
2026-03-12	22.00	22.56	0.51	2.31%	21.72	22.66	153700	34352	2.45%
2026-03-11	21.70	22.05	0.31	1.43%	21.51	22.22	96129	21008	1.53%
2026-03-10	21.36	21.74	0.26	1.21%	21.09	21.99	117958	25580	1.88%
2026-03-09	21.29	21.48	0.19	0.89%	21.01	21.99	186607	40387	2.97%
2026-03-06	20.01	21.29	1.31	6.56%	19.93	21.43	163521	34043	2.60%
2026-03-05	20.99	19.98	-0.85	-4.08%	19.81	21.00	138130	27909	2.20%
2026-03-04	20.54	20.83	0.23	1.12%	20.52	21.30	147459	30800	2.35%
2026-03-03	20.78	20.60	-0.19	-0.91%	20.49	21.16	129304	26943	2.06%
2026-03-02	20.39	20.79	0.14	0.68%	20.33	21.04	107445	22298	1.71%
2026-02-27	19.73	20.65	0.91	4.61%	19.66	20.69	150743	30720	2.40%
2026-02-26	19.70	19.74	0.16	0.82%	19.57	19.97	61790	12195	0.98%
2026-02-25	19.48	19.58	0.10	0.51%	19.46	19.83	48370	9511	0.77%
2026-02-24	19.85	19.48	-0.19	-0.97%	19.46	19.85	48373	9464	0.77%
2026-02-13	19.81	19.67	-0.01	-0.05%	19.66	20.19	55438	11059	0.88%
2026-02-12	20.16	19.68	-0.49	-2.43%	19.67	20.16	59627	11834	0.95%
2026-02-11	20.13	20.17	0.04	0.20%	20.00	20.28	40042	8068	0.64%
2026-02-10	20.35	20.13	-0.18	-0.89%	20.06	20.37	42865	8635	0.68%
2026-02-09	20.22	20.31	0.13	0.64%	20.03	20.55	56780	11505	0.90%
2026-02-06	19.71	20.18	0.33	1.66%	19.63	20.49	97260	19645	1.55%
2026-02-05	19.80	19.85	0.01	0.05%	19.73	20.29	72403	14469	1.15%
2026-02-04	19.58	19.84	0.38	1.95%	19.27	19.93	82083	16121	1.31%
2026-02-03	19.41	19.46	0.19	0.99%	19.05	19.50	62118	11995	0.99%
2026-02-02	19.78	19.27	-0.84	-4.18%	19.27	19.93	103712	20325	1.65%
2026-01-30	19.75	20.11	0.33	1.67%	19.62	20.76	192423	39053	3.06%
2026-01-29	19.40	19.78	0.17	0.87%	19.33	19.83	99678	19585	1.59%
2026-01-28	19.10	19.61	0.40	2.08%	18.92	19.92	115170	22332	1.83%