立霸股份 (603519) - 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
2025-10-31	12.82	12.86	0.12	0.94%	12.73	12.94	33026	4238	1.24%
2025-10-30	12.92	12.74	-0.17	-1.32%	12.70	12.98	29819	3822	1.12%
2025-10-29	12.81	12.91	0.02	0.16%	12.51	12.96	56070	7135	2.11%
2025-10-28	12.60	12.89	0.45	3.62%	12.56	13.00	76388	9820	2.87%
2025-10-27	12.50	12.44	-0.02	-0.16%	12.36	12.53	27351	3407	1.03%
2025-10-24	12.44	12.46	0.03	0.24%	12.40	12.50	22542	2807	0.85%
2025-10-23	12.37	12.43	0.05	0.40%	12.23	12.45	21872	2693	0.82%
2025-10-22	12.24	12.38	0.05	0.41%	12.24	12.48	24761	3066	0.93%
2025-10-21	12.19	12.33	0.21	1.73%	12.09	12.33	23758	2911	0.89%
2025-10-20	12.03	12.12	0.12	1.00%	12.03	12.13	20755	2505	0.78%
2025-10-17	12.04	12.00	-0.10	-0.83%	11.93	12.16	26811	3228	1.01%
2025-10-16	12.25	12.10	-0.17	-1.39%	12.09	12.29	27459	3338	1.03%
2025-10-15	12.14	12.27	0.07	0.57%	12.13	12.31	21356	2613	0.80%
2025-10-14	12.36	12.20	-0.16	-1.29%	12.17	12.41	30410	3734	1.14%
2025-10-13	12.00	12.36	0.01	0.08%	11.91	12.39	31887	3899	1.20%
2025-10-10	12.22	12.35	0.11	0.90%	12.17	12.42	29239	3609	1.10%
2025-10-09	12.36	12.24	-0.16	-1.29%	12.16	12.44	40735	4992	1.53%
2025-09-30	12.55	12.40	-0.17	-1.35%	12.37	12.60	31908	3965	1.20%
2025-09-29	12.27	12.57	0.04	0.32%	12.26	12.68	36239	4534	1.36%
2025-09-26	12.32	12.53	0.15	1.21%	12.18	12.63	43726	5471	1.64%
2025-09-25	12.80	12.38	-0.43	-3.36%	12.37	12.85	55244	6943	2.07%
2025-09-24	12.36	12.81	0.36	2.89%	12.31	12.83	54411	6867	2.04%
2025-09-23	12.73	12.45	-0.35	-2.73%	12.11	12.79	76140	9412	2.86%
2025-09-22	12.95	12.80	-0.44	-3.32%	12.66	13.40	117867	15161	4.43%
2025-09-19	13.00	13.24	0.77	6.17%	12.86	13.70	155041	20468	5.82%
2025-09-18	12.68	12.47	-0.20	-1.58%	12.35	12.71	30021	3762	1.13%
2025-09-17	12.69	12.67	0.00	0.00%	12.60	12.78	24577	3114	0.92%
2025-09-16	12.66	12.67	0.02	0.16%	12.50	12.69	21898	2761	0.82%
2025-09-15	12.76	12.65	-0.09	-0.71%	12.58	12.85	27077	3434	1.02%
2025-09-12	12.85	12.74	-0.12	-0.93%	12.68	12.87	23747	3029	0.89%
2025-09-11	12.79	12.86	0.04	0.31%	12.63	12.87	22380	2859	0.84%
2025-09-10	12.92	12.82	-0.10	-0.77%	12.77	12.95	17157	2203	0.64%
2025-09-09	12.98	12.92	-0.05	-0.39%	12.78	13.00	22073	2845	0.83%
2025-09-08	12.93	12.97	0.05	0.39%	12.70	13.03	31824	4110	1.19%
2025-09-05	12.60	12.92	0.27	2.13%	12.56	12.98	28473	3645	1.07%
2025-09-04	12.50	12.65	0.12	0.96%	12.42	12.75	29299	3696	1.10%
2025-09-03	12.85	12.53	-0.30	-2.34%	12.50	12.99	29392	3731	1.10%
2025-09-02	12.91	12.83	-0.11	-0.85%	12.62	12.95	24887	3179	0.93%
2025-09-01	12.99	12.94	-0.05	-0.38%	12.90	13.09	27007	3509	1.01%
2025-08-29	13.21	12.99	-0.22	-1.67%	12.90	13.27	34475	4500	1.29%
2025-08-28	13.02	13.21	0.21	1.62%	12.85	13.29	43472	5697	1.63%
2025-08-27	13.45	13.00	-0.42	-3.13%	12.97	13.45	50656	6694	1.90%
2025-08-26	13.27	13.42	0.13	0.98%	13.23	13.59	58334	7838	2.19%
2025-08-25	13.77	13.29	-0.47	-3.42%	13.23	13.80	94611	12613	3.55%
2025-08-22	13.47	13.76	0.32	2.38%	13.29	13.77	51550	6990	1.94%
2025-08-21	13.36	13.44	0.07	0.52%	13.05	13.68	51816	6949	1.95%
2025-08-20	13.28	13.37	0.11	0.83%	13.23	13.38	25909	3444	0.97%
2025-08-19	13.01	13.26	0.17	1.30%	13.01	13.40	35849	4735	1.35%
2025-08-18	13.09	13.09	0.18	1.39%	12.96	13.23	40057	5255	1.50%
2025-08-15	12.81	12.91	0.08	0.62%	12.81	13.04	26583	3441	1.00%
2025-08-14	13.09	12.83	-0.22	-1.69%	12.78	13.14	35080	4553	1.32%
2025-08-13	13.16	13.05	-0.14	-1.06%	12.99	13.26	34281	4482	1.29%
2025-08-12	13.07	13.19	0.13	1.00%	13.01	13.32	33856	4455	1.27%
2025-08-11	12.89	13.06	0.23	1.79%	12.77	13.09	38331	4991	1.44%
2025-08-08	12.74	12.83	0.07	0.55%	12.67	12.86	22410	2864	0.84%
2025-08-07	12.75	12.76	0.02	0.16%	12.70	12.83	28118	3590	1.06%
2025-08-06	12.71	12.74	0.04	0.31%	12.63	12.76	24722	3141	0.93%
2025-08-05	12.38	12.70	0.32	2.58%	12.37	12.73	35565	4482	1.34%
2025-08-04	12.11	12.38	0.16	1.31%	12.08	12.39	20733	2544	0.78%
2025-08-01	12.08	12.22	0.20	1.66%	12.00	12.22	24646	2991	0.93%
2025-07-31	12.26	12.02	-0.27	-2.20%	11.97	12.34	35427	4288	1.33%
2025-07-30	12.46	12.29	-0.19	-1.52%	12.26	12.48	27240	3360	1.02%
2025-07-29	12.59	12.48	-0.09	-0.72%	12.39	12.60	27125	3378	1.02%
2025-07-28	12.62	12.57	-0.01	-0.08%	12.53	12.63	19707	2477	0.74%
2025-07-25	12.54	12.58	0.01	0.08%	12.51	12.67	20316	2556	0.76%
2025-07-24	12.68	12.57	-0.07	-0.55%	12.52	12.80	33307	4201	1.25%