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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.37 | 44.65 | 44.08 | 44.48 | +0.68% | 0.85 | 1.64% |
| 2025-08-18 | 43.77 | 44.56 | 43.51 | 44.18 | +1.42% | 1.07 | 2.07% |
| 2025-08-15 | 42.99 | 43.81 | 42.82 | 43.56 | +1.27% | 0.62 | 1.23% |
| 2025-08-14 | 43.30 | 44.34 | 42.99 | 43.01 | -0.98% | 1.20 | 2.34% |
| 2025-08-13 | 43.40 | 44.07 | 42.41 | 43.44 | +0.51% | 1.09 | 2.16% |
| 2025-08-12 | 43.78 | 44.21 | 43.11 | 43.22 | -1.65% | 0.89 | 1.74% |
| 2025-08-11 | 43.28 | 44.44 | 43.11 | 43.95 | +2.01% | 1.20 | 2.34% |
| 2025-08-08 | 44.33 | 44.46 | 42.97 | 43.08 | -4.05% | 1.43 | 2.82% |
| 2025-08-07 | 44.79 | 45.22 | 41.99 | 44.90 | -1.33% | 2.46 | 4.78% |
| 2025-08-06 | 44.08 | 45.91 | 43.99 | 45.51 | +3.27% | 1.39 | 2.64% |
| 2025-08-05 | 43.70 | 44.34 | 43.70 | 44.07 | +0.66% | 0.64 | 1.24% |
| 2025-08-04 | 43.80 | 44.14 | 43.50 | 43.78 | -0.25% | 0.82 | 1.60% |
| 2025-08-01 | 44.68 | 44.78 | 43.78 | 43.89 | -1.76% | 0.90 | 1.74% |
| 2025-07-31 | 46.15 | 46.31 | 44.51 | 44.67 | -3.57% | 0.96 | 1.82% |
| 2025-07-30 | 44.43 | 46.37 | 44.43 | 46.33 | +3.72% | 1.32 | 2.47% |
| 2025-07-29 | 46.20 | 46.23 | 44.46 | 44.66 | -2.18% | 1.25 | 2.38% |
| 2025-07-28 | 46.19 | 46.19 | 45.45 | 45.66 | -0.24% | 0.61 | 1.14% |
| 2025-07-25 | 47.33 | 47.41 | 45.76 | 45.77 | -2.83% | 0.87 | 1.61% |
| 2025-07-24 | 46.88 | 47.22 | 46.56 | 47.10 | +0.72% | 0.42 | 0.77% |
| 2025-07-23 | 47.13 | 47.60 | 46.64 | 46.76 | -0.78% | 0.65 | 1.18% |