致敬每一个财富自由的梦想,祝大家早日进化为游资

立华股份 (300761) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 20.98 20.85 -0.21 -1.00% 20.69 21.35 71035 14853 1.17%
2024-11-20 20.85 21.06 0.00 0.00% 20.62 21.27 73690 15423 1.22%
2024-11-19 20.70 21.06 0.43 2.08% 20.42 21.06 83539 17380 1.38%
2024-11-18 20.56 20.63 0.07 0.34% 20.32 21.09 89913 18616 1.49%
2024-11-15 20.70 20.56 -0.21 -1.01% 20.41 20.87 81814 16893 1.35%
2024-11-14 21.38 20.77 -0.76 -3.53% 20.66 21.45 106126 22371 1.75%
2024-11-13 21.61 21.53 -0.07 -0.32% 21.34 21.82 84585 18225 1.40%
2024-11-12 21.48 21.60 0.12 0.56% 21.34 22.09 137804 29854 2.28%
2024-11-11 21.56 21.48 -0.99 -4.41% 21.09 21.56 175624 37449 2.90%
2024-11-08 23.00 22.47 -0.43 -1.88% 22.37 23.20 143805 32634 2.38%
2024-11-07 21.86 22.90 0.80 3.62% 21.85 23.07 180238 40924 2.98%
2024-11-06 21.75 22.10 0.31 1.42% 21.30 22.22 133021 29050 2.20%
2024-11-05 21.38 21.79 0.38 1.77% 21.03 21.85 139520 29887 2.31%
2024-11-04 21.21 21.41 0.06 0.28% 21.10 21.61 96878 20649 1.60%
2024-11-01 21.45 21.35 -0.07 -0.33% 21.15 21.78 108691 23405 1.80%
2024-10-31 21.91 21.42 -0.49 -2.24% 21.20 21.92 112621 24197 1.86%
2024-10-30 21.80 21.91 0.26 1.20% 21.52 22.23 108960 23841 1.80%
2024-10-29 22.50 21.65 -0.69 -3.09% 21.56 22.50 102664 22455 1.70%
2024-10-28 22.00 22.34 0.44 2.01% 21.72 22.50 120006 26599 1.98%
2024-10-25 21.58 21.90 0.12 0.55% 21.51 22.15 108864 23801 1.80%
2024-10-24 21.95 21.78 -0.38 -1.71% 21.67 22.59 128387 28343 2.12%
2024-10-23 21.98 22.16 0.58 2.69% 21.62 22.50 183552 40447 3.03%
2024-10-22 21.66 21.58 -0.08 -0.37% 20.71 21.89 174692 37130 2.89%
2024-10-21 20.99 21.66 0.70 3.34% 20.91 21.94 141061 30297 2.33%
2024-10-18 20.25 20.96 0.88 4.38% 20.03 21.52 110046 22791 1.82%
2024-10-17 20.46 20.08 -0.28 -1.38% 20.06 20.58 54283 10990 0.90%
2024-10-16 20.15 20.36 0.01 0.05% 20.03 20.79 61342 12502 1.01%
2024-10-15 20.56 20.35 -0.28 -1.36% 20.15 21.08 88880 18327 1.47%
2024-10-14 20.09 20.63 0.53 2.64% 19.83 20.97 117538 23960 1.94%
2024-10-11 21.50 20.10 -1.93 -8.76% 19.84 21.61 183726 37484 3.04%
2024-10-10 22.45 22.03 0.87 4.11% 21.82 24.35 245983 56970 4.07%
2024-10-09 23.27 21.16 -3.25 -13.31% 21.13 23.40 113066 25237 1.87%
2024-10-08 26.80 24.41 1.43 6.22% 22.98 26.80 145849 35868 2.41%
2024-09-30 20.76 22.98 2.93 14.61% 20.41 22.99 101182 21983 1.67%
2024-09-27 19.51 20.05 0.86 4.48% 19.22 20.46 82649 16417 1.37%
2024-09-26 17.99 19.19 1.20 6.67% 17.73 19.22 66544 12359 1.10%
2024-09-25 18.34 17.99 -0.29 -1.59% 17.96 18.74 49346 9055 0.82%
2024-09-24 17.53 18.28 0.80 4.58% 17.53 18.42 58202 10476 0.96%
2024-09-23 17.08 17.48 0.21 1.22% 16.97 17.64 51965 9023 0.86%
2024-09-20 17.43 17.27 -0.19 -1.09% 16.84 17.43 46972 8020 0.78%
2024-09-19 17.43 17.46 0.07 0.40% 17.30 17.83 39483 6919 0.65%
2024-09-18 17.63 17.39 -0.18 -1.02% 17.27 17.68 30443 5330 0.50%
2024-09-13 18.03 17.57 -0.46 -2.55% 17.50 18.15 42674 7564 0.71%
2024-09-12 18.27 18.03 -0.17 -0.93% 18.01 18.42 20417 3717 0.34%
2024-09-11 18.36 18.20 -0.16 -0.87% 18.00 18.40 22024 4005 0.36%
2024-09-10 18.57 18.36 -0.22 -1.18% 18.00 18.63 29769 5432 0.49%
2024-09-09 18.47 18.58 0.03 0.16% 18.26 18.63 32858 6072 0.54%
2024-09-06 18.89 18.55 -0.43 -2.27% 18.42 19.03 25364 4726 0.42%
2024-09-05 18.86 18.98 0.25 1.33% 18.70 19.07 21851 4132 0.36%
2024-09-04 19.00 18.73 -0.28 -1.47% 18.68 19.07 21029 3960 0.35%
2024-09-03 19.07 19.01 -0.12 -0.63% 18.95 19.41 31992 6120 0.53%
2024-09-02 19.29 19.13 -0.24 -1.24% 18.89 19.32 58435 11180 0.97%
2024-08-30 19.23 19.37 0.04 0.21% 19.00 19.68 70463 13608 1.16%
2024-08-29 19.51 19.33 -0.10 -0.51% 19.21 19.81 36601 7126 0.61%
2024-08-28 19.93 19.73 -0.39 -1.94% 19.68 20.14 38972 7725 0.64%
2024-08-27 20.51 20.12 -0.48 -2.33% 19.99 20.51 27471 5546 0.45%
2024-08-26 20.18 20.60 0.34 1.68% 20.18 20.70 25869 5285 0.43%
2024-08-23 20.31 20.26 -0.17 -0.83% 20.21 20.71 16563 3371 0.27%
2024-08-22 20.60 20.43 -0.10 -0.49% 20.24 20.68 20812 4248 0.34%
2024-08-21 20.80 20.53 -0.24 -1.16% 20.45 20.96 20617 4260 0.34%
2024-08-20 21.17 20.77 -0.37 -1.75% 20.61 21.24 25793 5375 0.43%
2024-08-19 21.19 21.14 -0.01 -0.05% 20.88 21.30 30017 6324 0.50%
2024-08-16 21.69 21.15 -0.47 -2.17% 21.04 21.69 32304 6853 0.53%
2024-08-15 21.34 21.62 0.26 1.22% 21.20 22.00 27558 5975 0.46%
2024-08-14 21.70 21.36 -0.48 -2.20% 21.31 21.83 18685 4006 0.31%
2024-08-13 21.99 21.84 -0.03 -0.14% 21.64 22.56 34094 7492 0.56%