立高食品 sz.300973
27.18
-0.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.41 | 27.61 | 27.00 | 27.18 | -0.95% | 0.51 | 1.59% |
| 2026-05-21 | 28.15 | 28.37 | 27.37 | 27.44 | -2.04% | 0.55 | 1.67% |
| 2026-05-20 | 28.03 | 28.22 | 27.64 | 28.01 | -0.67% | 0.38 | 1.14% |
| 2026-05-19 | 28.12 | 28.51 | 27.86 | 28.20 | +0.25% | 0.43 | 1.28% |
| 2026-05-18 | 28.22 | 28.29 | 27.64 | 28.13 | -0.04% | 0.61 | 1.84% |
| 2026-05-15 | 28.49 | 28.77 | 28.02 | 28.14 | -1.54% | 0.60 | 1.79% |
| 2026-05-14 | 28.98 | 29.28 | 28.40 | 28.58 | -1.38% | 0.84 | 2.45% |
| 2026-05-13 | 29.32 | 29.34 | 28.78 | 28.98 | -0.82% | 0.65 | 1.90% |
| 2026-05-12 | 29.72 | 30.06 | 29.00 | 29.22 | -1.81% | 0.88 | 2.53% |
| 2026-05-11 | 29.98 | 29.98 | 29.47 | 29.76 | -0.60% | 0.68 | 1.94% |
| 2026-05-08 | 29.58 | 30.10 | 29.48 | 29.94 | +1.22% | 0.71 | 2.02% |
| 2026-05-07 | 29.58 | 30.08 | 29.36 | 29.58 | +0.41% | 0.78 | 2.24% |
| 2026-05-06 | 29.85 | 29.91 | 29.24 | 29.46 | -1.07% | 1.16 | 3.32% |
| 2026-04-30 | 30.40 | 30.40 | 29.65 | 29.78 | -2.01% | 1.06 | 3.00% |
| 2026-04-29 | 29.65 | 30.58 | 29.65 | 30.39 | +1.91% | 1.27 | 3.53% |
| 2026-04-28 | 31.01 | 31.70 | 29.41 | 29.82 | -11.64% | 2.66 | 7.43% |
| 2026-04-27 | 33.51 | 33.86 | 32.71 | 33.75 | +0.36% | 0.98 | 2.47% |
| 2026-04-24 | 33.60 | 33.71 | 33.18 | 33.63 | +0.03% | 0.65 | 1.65% |
| 2026-04-23 | 33.70 | 34.21 | 33.38 | 33.62 | -0.39% | 0.74 | 1.85% |
| 2026-04-22 | 34.03 | 34.03 | 33.48 | 33.75 | -1.14% | 0.61 | 1.52% |