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
2025-08-01	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%
2025-07-23	12.66	12.64	0.04	0.32%	12.58	12.93	44340	5648	1.66%
2025-07-22	12.70	12.60	-0.06	-0.47%	12.52	12.70	26629	3352	1.00%
2025-07-21	12.50	12.66	0.15	1.20%	12.48	12.66	26476	3340	0.99%
2025-07-18	12.53	12.51	0.00	0.00%	12.45	12.58	21994	2750	0.83%
2025-07-17	12.52	12.51	0.01	0.08%	12.45	12.55	13850	1732	0.52%
2025-07-16	12.52	12.50	0.03	0.24%	12.42	12.54	22468	2804	0.84%
2025-07-15	12.57	12.47	-0.07	-0.56%	12.37	12.63	33294	4158	1.25%
2025-07-14	12.51	12.54	-0.01	-0.08%	12.45	12.57	14760	1848	0.55%
2025-07-11	12.46	12.55	0.10	0.80%	12.31	12.61	38875	4844	1.46%
2025-07-10	12.35	12.45	0.06	0.48%	12.32	12.48	16409	2032	0.62%
2025-07-09	12.48	12.39	-0.09	-0.72%	12.28	12.52	24980	3099	0.94%
2025-07-08	12.62	12.48	-0.12	-0.95%	12.45	12.62	36846	4602	1.38%
2025-07-07	12.43	12.60	0.17	1.37%	12.35	12.66	36173	4524	1.36%
2025-07-04	12.60	12.43	-0.12	-0.96%	12.38	12.62	28733	3581	1.08%
2025-07-03	12.28	12.55	0.27	2.20%	12.22	12.77	50061	6270	1.88%
2025-07-02	12.35	12.28	-0.02	-0.16%	12.19	12.35	17000	2080	0.64%
2025-07-01	12.16	12.30	0.14	1.15%	12.16	12.46	28631	3529	1.08%
2025-06-30	12.12	12.16	0.10	0.83%	11.98	12.17	19213	2330	0.72%
2025-06-27	11.95	12.06	0.09	0.75%	11.95	12.10	20527	2472	0.77%
2025-06-26	12.25	11.97	-0.31	-2.52%	11.97	12.33	27745	3361	1.04%
2025-06-25	12.29	12.28	-0.01	-0.08%	12.17	12.38	20598	2525	0.77%
2025-06-24	11.88	12.29	0.35	2.93%	11.88	12.29	24069	2932	0.90%
2025-06-23	11.83	11.94	0.00	0.00%	11.76	11.96	26375	3129	0.99%
2025-06-20	12.02	11.94	-0.08	-0.67%	11.89	12.12	17951	2149	0.67%
2025-06-19	12.18	12.02	-0.24	-1.96%	12.00	12.38	19951	2425	0.75%
2025-06-18	12.22	12.26	0.06	0.49%	12.11	12.29	22052	2694	0.83%
2025-06-17	12.12	12.20	0.08	0.66%	12.08	12.25	19771	2405	0.74%
2025-06-16	12.08	12.12	0.04	0.33%	12.08	12.37	34782	4259	1.31%
2025-06-13	12.50	12.08	-0.82	-6.36%	12.06	12.57	69015	8426	2.59%
2025-06-12	14.00	13.89	-0.11	-0.79%	13.77	14.11	67822	9466	2.55%
2025-06-11	14.02	14.00	0.02	0.14%	13.93	14.04	29396	4108	1.10%
2025-06-10	14.10	13.98	-0.07	-0.50%	13.85	14.18	33108	4639	1.24%
2025-06-09	13.90	14.05	0.25	1.81%	13.75	14.07	34490	4793	1.30%
2025-06-06	13.95	13.80	0.06	0.44%	13.55	13.95	37560	5165	1.41%
2025-06-05	13.52	13.74	0.24	1.78%	13.42	13.76	29817	4055	1.12%
2025-06-04	13.32	13.50	0.16	1.20%	13.32	13.53	20176	2717	0.76%
2025-06-03	13.22	13.34	0.10	0.76%	13.14	13.40	19697	2620	0.74%
2025-05-30	13.31	13.24	-0.07	-0.53%	13.21	13.32	17483	2317	0.66%
2025-05-29	13.27	13.31	-0.02	-0.15%	13.27	13.43	20770	2771	0.78%
2025-05-28	13.30	13.33	0.01	0.08%	13.21	13.38	14684	1953	0.55%
2025-05-27	13.29	13.32	0.05	0.38%	13.16	13.34	17549	2327	0.66%
2025-05-26	13.20	13.27	0.07	0.53%	13.11	13.35	17033	2257	0.64%
2025-05-23	13.31	13.20	-0.12	-0.90%	13.20	13.43	21926	2921	0.82%
2025-05-22	13.39	13.32	-0.09	-0.67%	13.26	13.55	25607	3421	0.96%
2025-05-21	13.56	13.41	-0.19	-1.40%	13.35	13.61	23981	3228	0.90%
2025-05-20	13.36	13.60	0.02	0.15%	13.30	13.80	51984	7001	1.95%
2025-05-19	13.28	13.58	0.41	3.11%	13.16	14.13	66461	9016	2.50%
2025-05-16	12.92	13.17	0.23	1.78%	12.89	13.22	25755	3378	0.97%
2025-05-15	13.07	12.94	-0.10	-0.77%	12.88	13.08	25963	3357	0.97%
2025-05-14	13.08	13.04	-0.04	-0.31%	13.01	13.16	21500	2812	0.81%
2025-05-13	13.16	13.08	-0.07	-0.53%	13.00	13.35	35843	4699	1.35%
2025-05-12	12.92	13.15	0.31	2.41%	12.82	13.17	40307	5260	1.51%
2025-05-09	12.88	12.84	0.01	0.08%	12.72	12.90	24358	3121	0.91%
2025-05-08	12.58	12.83	0.25	1.99%	12.53	12.87	31473	4021	1.18%
2025-05-07	12.48	12.58	0.13	1.04%	12.48	12.73	30134	3793	1.13%
2025-05-06	12.28	12.45	0.16	1.30%	12.28	12.45	24544	3040	0.92%
2025-04-30	12.29	12.29	0.00	0.00%	12.26	12.36	17141	2108	0.64%
2025-04-29	12.02	12.29	0.06	0.49%	12.02	12.34	19151	2353	0.72%
2025-04-28	12.30	12.23	-0.11	-0.89%	12.16	12.39	27228	3338	1.02%
2025-04-25	12.44	12.34	-0.05	-0.40%	12.29	12.48	22517	2782	0.85%
2025-04-24	12.48	12.39	-0.04	-0.32%	12.23	12.50	34950	4318	1.31%