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
2025-04-03	41.00	41.67	0.17	0.41%	40.89	42.24	13570	5667	1.19%
2025-04-02	41.00	41.50	0.50	1.22%	40.90	42.25	12486	5211	1.10%
2025-04-01	41.08	41.00	-0.10	-0.24%	41.00	42.39	16347	6794	1.44%
2025-03-31	40.00	41.10	0.60	1.48%	39.77	41.62	28630	11646	2.52%
2025-03-28	42.24	40.50	-1.74	-4.12%	40.50	43.30	28292	11808	2.49%
2025-03-27	42.11	42.24	-0.01	-0.02%	41.71	43.04	15164	6428	1.33%
2025-03-26	42.07	42.25	0.09	0.21%	41.64	42.37	14553	6122	1.28%
2025-03-25	43.37	42.16	-1.11	-2.57%	41.60	43.70	26358	11101	2.32%
2025-03-24	42.71	43.27	0.43	1.00%	42.69	44.20	30137	13054	2.65%
2025-03-21	42.78	42.84	-0.06	-0.14%	42.46	44.03	28873	12493	2.54%
2025-03-20	43.38	42.90	-0.47	-1.08%	42.78	43.78	21969	9488	1.93%
2025-03-19	43.78	43.37	-0.58	-1.32%	43.05	43.89	22148	9589	1.95%
2025-03-18	44.90	43.95	-1.25	-2.77%	43.72	45.20	30835	13599	2.71%
2025-03-17	45.50	45.20	-0.40	-0.88%	44.53	45.85	49814	22497	4.38%
2025-03-14	41.71	45.60	3.99	9.59%	41.71	46.00	76720	34034	6.74%
2025-03-13	41.92	41.61	-0.45	-1.07%	41.12	42.59	18030	7531	1.58%
2025-03-12	42.40	42.06	-0.61	-1.43%	41.74	42.78	24498	10321	2.15%
2025-03-11	42.77	42.67	-0.71	-1.64%	41.50	43.79	29889	12676	2.63%
2025-03-10	41.67	43.38	1.44	3.43%	41.57	43.58	41569	17796	3.65%
2025-03-07	42.21	41.94	-0.27	-0.64%	41.51	43.44	32290	13702	2.84%
2025-03-06	42.05	42.21	-0.04	-0.09%	41.85	42.90	28198	11910	2.48%
2025-03-05	42.40	42.25	0.17	0.40%	41.51	42.56	25187	10565	2.21%
2025-03-04	42.20	42.08	-0.22	-0.52%	41.41	42.60	28319	11858	2.49%
2025-03-03	41.79	42.30	0.52	1.24%	41.68	44.29	63229	27155	5.56%
2025-02-28	42.50	41.78	-0.56	-1.32%	41.45	43.62	62454	26506	5.49%
2025-02-27	39.36	42.34	3.04	7.74%	39.30	42.58	66857	27877	5.87%
2025-02-26	39.65	39.30	-0.24	-0.61%	38.86	39.84	26085	10236	2.29%
2025-02-25	39.98	39.54	-0.68	-1.69%	39.35	40.41	19305	7679	1.70%
2025-02-24	39.84	40.22	0.18	0.45%	39.84	41.11	23958	9669	2.11%
2025-02-21	39.20	40.04	0.39	0.98%	38.90	41.00	36879	14721	3.24%
2025-02-20	38.25	39.65	1.40	3.66%	38.00	40.06	35543	13979	3.12%
2025-02-19	37.23	38.25	1.03	2.77%	36.76	38.36	25200	9473	2.21%
2025-02-18	38.03	37.22	-0.94	-2.46%	37.10	38.45	23834	8962	2.09%
2025-02-17	37.82	38.16	0.20	0.53%	37.25	38.34	30580	11524	2.69%
2025-02-14	38.50	37.96	-0.67	-1.73%	37.50	38.90	35682	13592	3.14%
2025-02-13	38.92	38.63	-0.32	-0.82%	38.44	39.56	27613	10749	2.43%
2025-02-12	39.58	38.95	-0.57	-1.44%	38.50	40.00	25804	10066	2.27%
2025-02-11	39.20	39.52	0.40	1.02%	38.80	41.30	37458	14978	3.29%
2025-02-10	38.58	39.12	0.52	1.35%	37.88	39.43	30177	11654	2.65%
2025-02-07	37.76	38.60	0.65	1.71%	37.52	39.08	33625	12910	2.95%
2025-02-06	38.98	37.95	-1.17	-2.99%	37.70	39.69	44156	16973	3.88%
2025-02-05	40.60	39.12	-1.12	-2.78%	38.73	41.14	29446	11686	2.59%
2025-01-27	39.60	40.24	0.91	2.31%	39.49	41.02	33284	13465	2.92%
2025-01-24	39.21	39.33	0.13	0.33%	38.50	39.66	25119	9798	2.21%
2025-01-23	40.39	39.20	-0.54	-1.36%	39.20	40.39	24504	9698	2.15%
2025-01-22	39.50	39.74	-0.35	-0.87%	39.30	40.47	34378	13685	3.02%
2025-01-21	39.10	40.09	1.74	4.54%	37.66	40.63	54217	21226	4.76%
2025-01-20	38.10	38.35	0.54	1.43%	37.91	38.80	21930	8415	1.93%
2025-01-17	37.30	37.81	0.19	0.51%	37.20	38.59	26343	10010	2.31%
2025-01-16	37.40	37.62	0.29	0.78%	36.80	38.11	25044	9389	2.20%
2025-01-15	37.11	37.33	0.13	0.35%	36.86	37.92	21279	7965	1.87%
2025-01-14	35.79	37.20	1.41	3.94%	35.79	37.47	32554	12034	2.86%
2025-01-13	33.96	35.79	1.77	5.20%	33.72	35.84	36769	12875	3.23%
2025-01-10	35.72	34.02	-1.86	-5.18%	34.02	36.27	25505	8895	2.24%
2025-01-09	35.35	35.88	0.01	0.03%	35.35	36.68	26283	9481	2.31%
2025-01-08	35.55	35.87	0.11	0.31%	34.25	36.46	38558	13594	3.39%
2025-01-07	34.94	35.76	0.68	1.94%	34.90	36.25	35408	12613	3.11%
2025-01-06	37.49	35.08	-2.64	-7.00%	34.87	37.49	42971	15490	3.78%
2025-01-03	39.60	37.72	-1.76	-4.46%	37.66	39.87	37461	14419	3.29%
2025-01-02	38.90	39.48	0.45	1.15%	38.67	41.58	51037	20555	4.38%
2024-12-31	39.69	39.03	-0.46	-1.16%	39.03	40.75	36796	14645	3.16%
2024-12-30	40.26	39.49	-1.17	-2.88%	39.36	40.53	36081	14365	3.10%
2024-12-27	42.00	40.66	-1.45	-3.44%	40.41	42.09	43911	17982	3.77%
2024-12-26	42.00	42.11	-0.54	-1.27%	41.70	43.16	42068	17703	3.61%
2024-12-25	40.50	42.65	1.94	4.77%	38.32	43.64	71211	28880	6.11%