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
2026-04-30	13.93	14.44	0.51	3.66%	13.79	14.69	76603	10932	2.88%
2026-04-29	13.70	13.93	0.12	0.87%	13.70	13.98	37884	5270	1.42%
2026-04-28	13.98	13.81	-0.18	-1.29%	13.68	14.07	39931	5507	1.50%
2026-04-27	14.00	13.99	-0.09	-0.64%	13.70	14.05	40938	5684	1.54%
2026-04-24	14.21	14.08	-0.10	-0.71%	13.86	14.21	42994	6026	1.61%
2026-04-23	14.25	14.18	-0.04	-0.28%	14.07	14.35	46005	6527	1.73%
2026-04-22	14.20	14.22	0.05	0.35%	14.17	14.37	40825	5816	1.53%
2026-04-21	13.96	14.17	0.20	1.43%	13.96	14.23	44745	6307	1.68%
2026-04-20	14.22	13.97	-0.12	-0.85%	13.85	14.38	63568	8898	2.39%
2026-04-17	14.27	14.09	-0.18	-1.26%	14.02	14.27	39611	5587	1.49%
2026-04-16	14.07	14.27	0.16	1.13%	14.02	14.44	52189	7433	1.96%
2026-04-15	14.03	14.11	0.09	0.64%	13.83	14.12	43763	6121	1.64%
2026-04-14	14.01	14.02	0.02	0.14%	13.75	14.05	48073	6677	1.81%
2026-04-13	13.85	14.00	0.04	0.29%	13.74	14.22	63389	8877	2.38%
2026-04-10	13.74	13.96	0.21	1.53%	13.71	14.06	30889	4305	1.16%
2026-04-09	13.89	13.75	-0.20	-1.43%	13.71	14.02	33261	4595	1.25%
2026-04-08	13.39	13.95	0.69	5.20%	13.30	14.03	55486	7619	2.08%
2026-04-07	13.21	13.26	0.07	0.53%	13.03	13.35	26494	3488	0.99%
2026-04-03	13.59	13.19	-0.39	-2.87%	13.16	13.63	26840	3570	1.01%
2026-04-02	13.68	13.58	-0.10	-0.73%	13.45	13.73	26909	3658	1.01%
2026-04-01	13.50	13.68	0.27	2.01%	13.50	13.70	26671	3631	1.00%
2026-03-31	13.47	13.41	-0.06	-0.45%	13.36	13.69	24957	3376	0.94%
2026-03-30	13.24	13.47	0.14	1.05%	13.01	13.52	35541	4743	1.33%
2026-03-27	13.04	13.33	0.29	2.22%	12.80	13.35	30132	3994	1.13%
2026-03-26	13.11	13.04	-0.07	-0.53%	12.93	13.30	24535	3208	0.92%
2026-03-25	12.91	13.11	0.23	1.79%	12.81	13.15	25515	3324	0.96%
2026-03-24	12.60	12.88	0.59	4.80%	12.26	12.94	37190	4696	1.40%
2026-03-23	12.94	12.29	-0.94	-7.11%	12.14	13.01	57996	7297	2.18%
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%