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
2025-08-01	19.40	19.66	0.35	1.81%	19.29	20.12	127340	25167	2.08%
2025-07-31	19.38	19.31	-0.23	-1.18%	19.21	19.70	86840	16848	1.42%
2025-07-30	19.28	19.54	0.24	1.24%	19.17	19.90	113467	22254	1.86%
2025-07-29	19.55	19.30	-0.25	-1.28%	19.06	19.67	93787	18045	1.54%
2025-07-28	19.60	19.55	-0.12	-0.61%	19.40	19.75	82553	16172	1.35%
2025-07-25	19.83	19.67	-0.13	-0.66%	19.67	19.98	82992	16448	1.36%
2025-07-24	19.77	19.80	0.03	0.15%	19.49	19.81	109922	21589	1.80%
2025-07-23	20.14	19.77	-0.03	-0.15%	19.63	20.61	189293	37763	3.10%
2025-07-22	19.10	19.80	0.64	3.34%	19.01	19.93	203865	39809	3.34%
2025-07-21	18.74	19.16	0.41	2.19%	18.68	19.26	101273	19275	1.66%
2025-07-18	18.68	18.75	0.03	0.16%	18.67	18.80	52856	9904	0.87%
2025-07-17	18.70	18.72	-0.05	-0.27%	18.61	18.88	58641	10966	0.96%
2025-07-16	18.66	18.77	0.05	0.27%	18.62	18.84	45076	8457	0.74%
2025-07-15	18.99	18.72	-0.33	-1.73%	18.42	19.08	119732	22344	1.96%
2025-07-14	19.06	19.05	-0.12	-0.63%	19.00	19.17	56141	10696	0.92%
2025-07-11	19.13	19.17	0.01	0.05%	19.09	19.60	100369	19334	1.64%
2025-07-10	19.28	19.16	0.06	0.31%	18.94	19.41	97306	18642	1.59%
2025-07-09	18.72	19.10	0.38	2.03%	18.70	19.30	142061	27081	2.33%
2025-07-08	18.60	18.72	0.09	0.48%	18.49	18.75	59270	11030	0.97%
2025-07-07	18.55	18.63	-0.02	-0.11%	18.51	18.69	35489	6601	0.58%
2025-07-04	18.70	18.65	-0.05	-0.27%	18.49	18.73	71283	13267	1.17%
2025-07-03	18.75	18.70	-0.05	-0.27%	18.67	19.10	119785	22601	1.96%
2025-07-02	18.55	18.75	0.08	0.43%	18.44	18.75	93426	17389	1.53%
2025-07-01	18.51	18.67	-0.12	-0.64%	18.20	18.73	138666	25541	2.27%
2025-06-30	18.72	18.79	0.06	0.32%	18.59	18.82	68692	12837	1.12%
2025-06-27	18.75	18.73	-0.06	-0.32%	18.71	18.87	46171	8664	0.76%
2025-06-26	18.97	18.79	-0.17	-0.90%	18.71	18.97	56197	10573	0.92%
2025-06-25	18.83	18.96	0.17	0.90%	18.68	18.98	63431	11938	1.04%
2025-06-24	18.64	18.79	0.17	0.91%	18.60	18.88	62066	11654	1.02%
2025-06-23	18.74	18.62	-0.19	-1.01%	18.54	18.83	65236	12148	1.07%
2025-06-20	18.94	18.81	-0.22	-1.16%	18.77	19.15	50931	9628	0.83%
2025-06-19	19.17	19.03	-0.15	-0.78%	18.86	19.27	68428	13034	1.12%
2025-06-18	19.67	19.18	-0.60	-3.03%	19.16	19.84	90289	17467	1.48%
2025-06-17	19.45	19.78	0.33	1.70%	19.44	19.91	135284	26677	2.21%
2025-06-16	19.32	19.45	0.07	0.36%	19.13	19.53	89477	17296	1.46%
2025-06-13	19.65	19.38	-0.34	-1.72%	19.32	19.73	89847	17461	1.47%
2025-06-12	19.72	19.72	-0.10	-0.50%	19.42	19.82	100984	19837	1.65%
2025-06-11	19.06	19.82	0.74	3.88%	19.02	19.98	204287	40259	3.34%
2025-06-10	19.25	19.08	-0.34	-1.75%	18.85	19.50	109110	20872	1.79%
2025-06-09	18.63	19.42	0.64	3.41%	18.55	19.60	157836	30410	2.63%
2025-06-06	18.77	18.78	0.06	0.32%	18.65	18.89	56308	10571	0.94%
2025-06-05	19.15	18.72	-0.43	-2.25%	18.67	19.15	105167	19752	1.75%
2025-06-04	19.15	19.15	-0.13	-0.67%	18.98	19.27	95323	18210	1.59%
2025-06-03	18.65	19.28	0.30	1.58%	18.53	19.44	179522	34311	2.99%
2025-05-30	18.15	18.98	0.79	4.34%	18.12	19.30	265899	50257	4.42%
2025-05-29	18.08	18.19	0.11	0.61%	17.96	18.24	48803	8848	0.81%
2025-05-28	18.06	18.08	-0.07	-0.39%	17.96	18.18	45624	8246	0.76%
2025-05-27	18.06	18.15	0.06	0.33%	18.02	18.19	41658	7543	0.69%
2025-05-26	18.04	18.09	0.02	0.11%	17.94	18.14	51186	9237	0.85%
2025-05-23	18.29	18.07	-0.25	-1.36%	18.03	18.39	69694	12697	1.16%
2025-05-22	18.60	18.32	-0.32	-1.72%	18.24	18.70	84667	15588	1.41%
2025-05-21	18.96	19.14	0.10	0.53%	18.91	19.22	67519	12863	1.12%
2025-05-20	18.81	19.04	0.14	0.74%	18.78	19.18	106883	20290	1.78%
2025-05-19	18.88	18.90	0.20	1.07%	18.73	19.03	91429	17266	1.52%
2025-05-16	19.25	18.70	-0.60	-3.11%	18.59	19.26	162456	30476	2.70%
2025-05-15	19.29	19.30	0.02	0.10%	19.26	19.49	122468	23768	2.04%
2025-05-14	19.33	19.28	-0.06	-0.31%	19.11	19.40	85530	16454	1.42%
2025-05-13	19.19	19.34	0.16	0.83%	19.10	19.39	106784	20555	1.78%
2025-05-12	19.16	19.18	-0.10	-0.52%	19.01	19.25	104703	20010	1.74%
2025-05-09	19.36	19.28	-0.09	-0.46%	18.99	19.47	112122	21531	1.86%
2025-05-08	19.40	19.37	-0.08	-0.41%	19.24	19.48	87934	17022	1.46%
2025-05-07	19.54	19.45	0.08	0.41%	19.24	19.56	123369	23920	2.05%
2025-05-06	19.10	19.37	0.37	1.95%	19.06	19.37	99918	19234	1.66%
2025-04-30	19.07	19.00	-0.07	-0.37%	19.00	19.23	100977	19314	1.68%
2025-04-29	19.02	19.07	0.01	0.05%	18.80	19.14	84673	16107	1.41%
2025-04-28	19.48	19.06	-0.45	-2.31%	18.98	19.54	143366	27520	2.38%
2025-04-25	19.94	19.51	-0.41	-2.06%	19.49	19.98	158803	31261	2.64%
2025-04-24	19.92	19.92	0.02	0.10%	19.82	20.27	157852	31631	2.63%