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
2026-03-20	13.45	13.23	-0.31	-2.29%	13.23	13.68	30491	4095	1.14%
2026-03-19	13.60	13.54	-0.12	-0.88%	13.49	13.97	39542	5425	1.48%
2026-03-18	13.45	13.66	0.15	1.11%	13.25	13.70	28799	3893	1.08%
2026-03-17	13.94	13.51	-0.41	-2.95%	13.50	13.99	39390	5399	1.48%
2026-03-16	13.71	13.92	0.18	1.31%	13.70	14.19	77132	10798	2.90%
2026-03-13	13.49	13.74	0.23	1.70%	13.47	13.98	35153	4842	1.32%
2026-03-12	13.70	13.51	-0.16	-1.17%	13.50	13.75	19409	2638	0.73%
2026-03-11	13.79	13.67	-0.08	-0.58%	13.65	13.85	19958	2736	0.75%
2026-03-10	13.54	13.75	0.30	2.23%	13.47	13.77	25568	3500	0.96%
2026-03-09	13.49	13.45	-0.24	-1.75%	13.29	13.55	35838	4815	1.35%
2026-03-06	13.23	13.69	0.44	3.32%	13.15	13.69	35928	4878	1.35%
2026-03-05	13.35	13.25	0.10	0.76%	13.20	13.46	25206	3363	0.95%
2026-03-04	13.30	13.15	-0.13	-0.98%	13.11	13.60	43701	5816	1.64%
2026-03-03	13.38	13.28	-0.14	-1.04%	13.28	13.65	38200	5147	1.43%
2026-03-02	13.40	13.42	-0.11	-0.81%	13.24	13.55	33131	4441	1.24%
2026-02-27	13.71	13.53	-0.07	-0.51%	13.46	13.71	19485	2638	0.73%
2026-02-26	13.60	13.60	0.04	0.29%	13.51	13.75	27397	3725	1.03%
2026-02-25	13.81	13.56	-0.25	-1.81%	13.52	13.89	35741	4875	1.34%
2026-02-24	13.63	13.81	0.29	2.14%	13.60	13.83	33997	4678	1.28%
2026-02-13	13.62	13.52	-0.12	-0.88%	13.49	13.70	27014	3679	1.01%
2026-02-12	13.80	13.64	-0.16	-1.16%	13.58	13.82	23689	3242	0.89%
2026-02-11	13.72	13.80	0.06	0.44%	13.70	13.95	23929	3306	0.90%
2026-02-10	13.61	13.74	0.12	0.88%	13.61	13.84	27878	3829	1.05%
2026-02-09	13.67	13.62	0.04	0.29%	13.45	13.80	25747	3496	0.97%
2026-02-06	13.50	13.58	0.08	0.59%	13.45	13.77	34203	4666	1.28%
2026-02-05	13.43	13.50	0.09	0.67%	13.34	13.55	23810	3209	0.89%
2026-02-04	13.33	13.41	0.13	0.98%	13.27	13.42	27438	3663	1.03%
2026-02-03	13.41	13.28	0.10	0.76%	13.17	13.41	32180	4278	1.21%
2026-02-02	13.51	13.18	-0.40	-2.95%	13.15	13.55	45123	6005	1.69%
2026-01-30	13.21	13.58	0.04	0.30%	13.11	13.65	58892	7903	2.21%
2026-01-29	13.20	13.54	0.36	2.73%	13.10	13.78	80321	10887	3.02%
2026-01-28	13.20	13.18	0.04	0.30%	13.10	13.37	34439	4539	1.29%
2026-01-27	13.16	13.14	0.04	0.31%	12.85	13.16	28111	3660	1.06%
2026-01-26	13.15	13.10	0.02	0.15%	13.01	13.26	35496	4655	1.33%
2026-01-23	13.12	13.08	-0.04	-0.30%	12.91	13.19	33856	4421	1.27%
2026-01-22	13.10	13.12	0.04	0.31%	13.00	13.15	29519	3869	1.11%
2026-01-21	12.78	13.08	0.28	2.19%	12.71	13.10	34973	4532	1.31%
2026-01-20	12.78	12.80	0.06	0.47%	12.71	12.89	29699	3798	1.12%
2026-01-19	12.60	12.74	0.15	1.19%	12.45	12.75	28040	3558	1.05%
2026-01-16	12.52	12.59	0.09	0.72%	12.36	12.70	31298	3918	1.18%
2026-01-15	12.28	12.50	0.21	1.71%	12.22	12.52	32860	4079	1.23%
2026-01-14	12.40	12.29	-0.10	-0.81%	12.10	12.40	37009	4544	1.39%
2026-01-13	12.36	12.39	0.07	0.57%	12.24	12.40	31534	3889	1.18%
2026-01-12	12.37	12.32	0.12	0.98%	12.20	12.38	35307	4340	1.33%
2026-01-09	12.23	12.20	-0.03	-0.25%	12.10	12.26	30763	3747	1.16%
2026-01-08	12.20	12.23	0.00	0.00%	12.17	12.30	19772	2420	0.74%
2026-01-07	12.32	12.23	-0.09	-0.73%	12.19	12.42	20555	2522	0.77%
2026-01-06	12.19	12.32	0.18	1.48%	12.12	12.40	35671	4386	1.34%
2026-01-05	12.02	12.14	0.11	0.91%	11.99	12.18	28962	3509	1.09%
2025-12-31	12.03	12.03	0.00	0.00%	11.93	12.13	23720	2856	0.89%
2025-12-30	11.96	12.03	0.03	0.25%	11.88	12.06	18078	2167	0.68%
2025-12-29	11.96	12.00	0.07	0.59%	11.91	12.04	19324	2315	0.73%
2025-12-26	12.08	11.93	-0.10	-0.83%	11.90	12.09	18693	2237	0.70%
2025-12-25	12.00	12.03	0.03	0.25%	11.95	12.06	15291	1838	0.57%
2025-12-24	11.95	12.00	0.09	0.76%	11.88	12.03	19590	2348	0.74%
2025-12-23	12.06	11.91	-0.11	-0.92%	11.86	12.06	17273	2059	0.65%
2025-12-22	11.97	12.02	0.14	1.18%	11.88	12.06	19933	2390	0.75%
2025-12-19	11.72	11.88	0.16	1.37%	11.71	11.91	19213	2276	0.72%
2025-12-18	11.50	11.72	0.14	1.21%	11.50	11.74	21284	2486	0.80%
2025-12-17	11.40	11.58	0.06	0.52%	11.38	11.61	24583	2822	0.92%
2025-12-16	11.88	11.52	-0.18	-1.54%	11.50	11.88	42990	4985	1.61%
2025-12-15	11.90	11.70	-0.50	-4.10%	11.60	12.04	70319	8278	2.64%
2025-12-12	12.02	12.20	0.13	1.08%	11.87	12.20	62872	7535	2.36%