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
2025-09-16	24.50	24.23	-0.63	-2.53%	23.76	25.15	189458	45869	3.02%
2025-09-15	23.05	24.86	1.68	7.25%	23.04	25.40	381530	93273	6.08%
2025-09-12	23.17	23.18	-0.74	-3.09%	22.84	23.79	260277	60438	4.14%
2025-09-11	21.66	23.92	2.93	13.96%	21.35	24.10	491769	115074	7.83%
2025-09-10	20.85	20.99	0.04	0.19%	20.53	21.21	116173	24201	1.85%
2025-09-09	21.18	21.05	-0.42	-1.96%	20.80	21.40	146477	30845	2.33%
2025-09-08	19.80	21.47	1.71	8.65%	19.80	21.72	322345	68053	5.13%
2025-09-05	19.36	19.76	0.39	2.01%	19.07	19.80	77637	15126	1.24%
2025-09-04	19.10	19.37	0.41	2.16%	18.87	19.52	108631	20953	1.73%
2025-09-03	19.68	18.96	-0.66	-3.36%	18.95	19.82	85516	16496	1.36%
2025-09-02	19.84	19.62	-0.25	-1.26%	19.40	20.24	97025	19279	1.54%
2025-09-01	19.80	19.87	0.08	0.40%	19.49	19.88	95602	18836	1.52%
2025-08-29	19.33	19.79	0.42	2.17%	19.31	19.97	118150	23340	1.88%
2025-08-28	19.68	19.37	-0.35	-1.77%	19.03	19.80	130147	25243	2.07%
2025-08-27	20.20	19.72	-0.78	-3.80%	19.67	20.50	135400	27186	2.16%
2025-08-26	19.86	20.50	0.64	3.22%	19.68	20.96	201969	41228	3.22%
2025-08-25	19.73	19.86	0.11	0.56%	19.59	19.99	96765	19182	1.54%
2025-08-22	19.78	19.75	0.04	0.20%	19.57	19.90	99248	19583	1.58%
2025-08-21	19.36	19.71	0.36	1.86%	19.25	19.95	173806	34253	2.77%
2025-08-20	19.50	19.35	-0.15	-0.77%	19.16	19.53	139311	26896	2.22%
2025-08-19	19.80	19.50	-0.75	-3.70%	19.33	19.88	185704	36418	3.04%
2025-08-18	20.24	20.25	0.13	0.65%	19.98	20.39	132929	26762	2.18%
2025-08-15	19.94	20.12	0.23	1.16%	19.90	20.19	67613	13564	1.11%
2025-08-14	20.28	19.89	-0.42	-2.07%	19.86	20.37	78818	15806	1.29%
2025-08-13	20.51	20.31	-0.20	-0.98%	20.10	20.57	93306	18923	1.53%
2025-08-12	20.36	20.51	0.15	0.74%	20.35	21.04	102688	21172	1.68%
2025-08-11	20.53	20.36	-0.04	-0.20%	20.05	20.62	112113	22735	1.84%
2025-08-08	20.49	20.40	0.01	0.05%	20.30	20.93	131949	27195	2.16%
2025-08-07	20.01	20.39	0.21	1.04%	19.98	20.41	94052	18985	1.54%
2025-08-06	19.89	20.18	0.28	1.41%	19.63	20.20	93223	18580	1.53%
2025-08-05	19.89	19.90	-0.01	-0.05%	19.78	20.09	78482	15635	1.28%
2025-08-04	19.67	19.91	0.25	1.27%	19.56	19.94	91917	18196	1.50%
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%