立高食品 (300973) - 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	29.58	29.58	0.12	0.41%	29.36	30.08	26524	7848	2.24%
2026-05-06	29.85	29.46	-0.32	-1.07%	29.24	29.91	39312	11600	3.32%
2026-04-30	30.40	29.78	-0.61	-2.01%	29.65	30.40	35570	10643	3.00%
2026-04-29	29.65	30.39	0.57	1.91%	29.65	30.58	41880	12714	3.53%
2026-04-28	31.01	29.82	-3.93	-11.64%	29.41	31.70	88075	26557	7.43%
2026-04-27	33.51	33.75	0.12	0.36%	32.71	33.86	29250	9773	2.47%
2026-04-24	33.60	33.63	0.01	0.03%	33.18	33.71	19542	6543	1.65%
2026-04-23	33.70	33.62	-0.13	-0.39%	33.38	34.21	21903	7388	1.85%
2026-04-22	34.03	33.75	-0.39	-1.14%	33.48	34.03	18013	6062	1.52%
2026-04-21	34.05	34.14	0.09	0.26%	33.71	34.57	19295	6579	1.63%
2026-04-20	33.45	34.05	0.45	1.34%	33.32	34.25	23403	7930	1.97%
2026-04-17	33.43	33.60	0.04	0.12%	32.81	33.75	20550	6824	1.73%
2026-04-16	33.19	33.56	0.57	1.73%	32.77	33.68	20222	6731	1.71%
2026-04-15	32.68	32.99	0.37	1.13%	32.67	33.20	18028	5940	1.52%
2026-04-14	32.84	32.62	-0.12	-0.37%	32.20	32.99	22310	7232	1.88%
2026-04-13	32.98	32.74	-0.44	-1.33%	32.55	33.17	18652	6111	1.57%
2026-04-10	32.96	33.18	0.34	1.04%	32.92	33.55	14180	4713	1.20%
2026-04-09	33.36	32.84	-0.88	-2.61%	32.69	33.59	16778	5537	1.42%
2026-04-08	32.83	33.72	1.24	3.82%	32.80	33.86	25091	8370	2.12%
2026-04-07	31.91	32.48	0.58	1.82%	31.91	32.68	14400	4665	1.21%
2026-04-03	32.65	31.90	-0.69	-2.12%	31.81	32.69	12114	3887	1.02%
2026-04-02	33.05	32.59	-0.66	-1.98%	32.34	33.21	19863	6488	1.68%
2026-04-01	33.00	33.25	0.85	2.62%	32.81	33.27	20554	6800	1.76%
2026-03-31	33.31	32.40	-0.88	-2.64%	32.40	33.71	21494	7091	1.84%
2026-03-30	32.88	33.28	0.09	0.27%	32.60	33.65	19703	6554	1.69%
2026-03-27	32.20	33.19	0.79	2.44%	32.05	33.28	18560	6115	1.59%
2026-03-26	32.83	32.40	-0.45	-1.37%	32.26	33.30	20876	6837	1.79%
2026-03-25	32.68	32.85	0.26	0.80%	32.59	32.97	18737	6144	1.61%
2026-03-24	32.29	32.59	0.93	2.94%	31.75	32.68	25162	8088	2.16%
2026-03-23	33.03	31.66	-2.10	-6.22%	31.33	33.20	45047	14526	3.87%
2026-03-20	34.50	33.76	-0.70	-2.03%	33.65	34.80	29650	10148	2.54%
2026-03-19	35.70	34.46	-1.54	-4.28%	34.36	35.75	35569	12372	3.05%
2026-03-18	36.30	36.00	-0.14	-0.39%	35.54	36.44	22563	8087	1.94%
2026-03-17	36.80	36.14	-0.54	-1.47%	36.01	37.24	17233	6311	1.48%
2026-03-16	37.07	36.68	-0.23	-0.62%	36.00	37.23	27167	9924	2.33%
2026-03-13	37.28	36.91	-0.25	-0.67%	36.84	37.84	25418	9486	2.18%
2026-03-12	37.79	37.16	-0.63	-1.67%	37.00	37.85	23313	8700	2.00%
2026-03-11	38.45	37.79	-0.63	-1.64%	37.58	38.49	26040	9861	2.23%
2026-03-10	38.60	38.42	0.30	0.79%	38.20	38.88	17578	6756	1.51%
2026-03-09	38.74	38.12	-1.04	-2.66%	37.81	38.81	22884	8729	1.96%
2026-03-06	38.50	39.16	0.37	0.95%	38.50	39.26	13320	5199	1.14%
2026-03-05	39.10	38.79	-0.02	-0.05%	38.30	39.49	18912	7339	1.62%
2026-03-04	39.99	38.81	-1.19	-2.98%	38.54	39.99	28147	10977	2.42%
2026-03-03	40.88	40.00	-0.88	-2.15%	39.90	41.55	19267	7825	1.65%
2026-03-02	41.85	40.88	-1.17	-2.78%	40.20	41.89	30955	12669	2.66%
2026-02-27	42.50	42.05	-0.57	-1.34%	41.99	42.77	17782	7529	1.53%
2026-02-26	42.20	42.62	0.53	1.26%	41.92	42.68	16547	6994	1.42%
2026-02-25	41.94	42.09	0.42	1.01%	41.67	42.54	17724	7472	1.52%
2026-02-24	43.01	41.67	-1.18	-2.75%	41.67	43.28	24568	10341	2.11%
2026-02-13	42.95	42.85	-0.01	-0.02%	42.81	43.43	11714	5048	1.01%
2026-02-12	43.33	42.86	-0.46	-1.06%	42.67	43.77	12756	5481	1.09%
2026-02-11	43.20	43.32	0.13	0.30%	42.81	43.90	17912	7760	1.54%
2026-02-10	43.81	43.19	-0.72	-1.64%	42.75	43.86	17623	7609	1.51%
2026-02-09	44.29	43.91	-0.38	-0.86%	43.30	44.29	23709	10379	2.03%
2026-02-06	44.53	44.29	-0.38	-0.85%	44.00	46.58	29852	13422	2.56%
2026-02-05	44.01	44.67	0.47	1.06%	43.55	46.15	42218	19023	3.62%
2026-02-04	43.20	44.20	0.91	2.10%	42.52	44.79	42748	18732	3.67%
2026-02-03	42.14	43.29	1.15	2.73%	40.26	43.60	62442	26174	5.36%
2026-02-02	44.99	42.14	-2.86	-6.36%	42.02	45.91	54378	23621	4.67%
2026-01-30	46.16	45.00	-1.39	-3.00%	44.48	46.58	27278	12367	2.34%
2026-01-29	44.60	46.39	1.89	4.25%	44.30	46.59	35474	16286	3.04%
2026-01-28	45.33	44.50	-1.04	-2.28%	44.32	45.42	18221	8140	1.56%