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
2025-09-16	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%
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%