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
2026-06-26	25.94	24.60	-1.41	-5.42%	24.60	25.99	30717	7663	2.59%
2026-06-25	25.06	26.50	1.25	4.95%	24.77	26.97	50067	13053	4.22%
2026-06-24	25.92	25.25	-0.69	-2.66%	24.99	26.09	22078	5591	1.86%
2026-06-23	25.22	25.94	0.40	1.57%	25.22	27.18	30925	8121	2.61%
2026-06-22	24.48	25.54	1.24	5.10%	24.06	26.07	40127	10011	3.38%
2026-06-18	24.93	24.30	-0.63	-2.53%	24.22	25.04	21288	5229	1.80%
2026-06-17	25.26	24.93	-0.17	-0.68%	24.80	25.56	17210	4308	1.45%
2026-06-16	25.27	25.10	-0.22	-0.87%	24.75	25.27	16803	4197	1.42%
2026-06-15	25.72	25.32	-0.30	-1.17%	25.10	26.59	32899	8424	2.77%
2026-06-12	24.99	25.62	1.02	4.15%	24.61	25.62	21349	5374	1.80%
2026-06-11	24.85	24.60	-0.50	-1.99%	24.35	25.18	18703	4603	1.58%
2026-06-10	25.30	25.10	-0.30	-1.18%	24.92	25.59	15080	3799	1.27%
2026-06-09	25.66	25.40	0.10	0.40%	24.96	25.79	15462	3930	1.30%
2026-06-08	25.79	25.30	-0.88	-3.36%	24.98	26.38	20990	5365	1.77%
2026-06-05	26.08	26.18	0.31	1.20%	25.76	26.47	23549	6158	1.99%
2026-06-04	27.02	25.87	-1.13	-4.19%	25.76	27.19	28112	7359	2.37%
2026-06-03	27.59	27.00	-0.59	-2.14%	26.80	27.61	21452	5782	1.81%
2026-06-02	28.20	27.59	-0.83	-2.92%	27.42	28.26	28493	7885	2.40%
2026-06-01	28.18	28.42	0.16	0.57%	27.75	28.52	34235	9645	2.89%
2026-05-29	27.22	28.26	1.04	3.82%	27.07	28.72	48977	13807	4.13%
2026-05-28	27.48	27.22	-0.70	-2.51%	26.75	27.69	35167	9586	2.97%
2026-05-27	26.97	27.92	0.95	3.52%	26.22	28.45	56409	15469	4.76%
2026-05-26	26.99	26.97	-0.08	-0.30%	26.62	27.23	18762	5045	1.58%
2026-05-25	27.18	27.05	-0.13	-0.48%	26.82	27.29	14975	4049	1.26%
2026-05-22	27.41	27.18	-0.26	-0.95%	27.00	27.61	18899	5140	1.59%
2026-05-21	28.15	27.44	-0.57	-2.03%	27.37	28.37	19821	5536	1.67%
2026-05-20	28.03	28.01	-0.19	-0.67%	27.64	28.22	13552	3776	1.14%
2026-05-19	28.12	28.20	0.07	0.25%	27.86	28.51	15182	4274	1.28%
2026-05-18	28.22	28.13	-0.01	-0.04%	27.64	28.29	21815	6088	1.84%
2026-05-15	28.49	28.14	-0.44	-1.54%	28.02	28.77	21174	5980	1.79%
2026-05-14	28.98	28.58	-0.40	-1.38%	28.40	29.28	29067	8373	2.45%
2026-05-13	29.32	28.98	-0.24	-0.82%	28.78	29.34	22494	6506	1.90%
2026-05-12	29.72	29.22	-0.54	-1.81%	29.00	30.06	30021	8821	2.53%
2026-05-11	29.98	29.76	-0.18	-0.60%	29.47	29.98	23020	6823	1.94%
2026-05-08	29.58	29.94	0.36	1.22%	29.48	30.10	23940	7143	2.02%
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%