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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.95 | 47.44 | 45.69 | 47.13 | +2.60% | 1.00 | 1.81% |
| 2025-07-21 | 46.49 | 46.49 | 45.38 | 45.94 | -0.22% | 0.75 | 1.41% |
| 2025-07-18 | 46.33 | 46.37 | 45.67 | 46.04 | -0.09% | 0.70 | 1.29% |
| 2025-07-17 | 45.85 | 47.24 | 45.77 | 46.08 | +0.09% | 1.11 | 2.05% |
| 2025-07-16 | 47.86 | 48.23 | 44.57 | 46.04 | -3.60% | 2.27 | 4.23% |
| 2025-07-15 | 48.74 | 49.09 | 47.37 | 47.76 | -2.22% | 0.90 | 1.60% |
| 2025-07-14 | 48.54 | 49.51 | 48.26 | 48.84 | +0.57% | 0.62 | 1.08% |
| 2025-07-11 | 48.26 | 48.74 | 47.87 | 48.56 | +0.37% | 0.98 | 1.73% |
| 2025-07-10 | 49.05 | 50.44 | 47.26 | 48.39 | -1.42% | 1.65 | 2.90% |
| 2025-07-09 | 48.04 | 49.55 | 47.66 | 49.08 | +2.07% | 1.44 | 2.52% |
| 2025-07-08 | 48.65 | 48.90 | 47.64 | 48.09 | -1.17% | 0.89 | 1.58% |
| 2025-07-07 | 48.16 | 49.45 | 47.07 | 48.65 | +1.03% | 1.59 | 2.79% |
| 2025-07-04 | 47.95 | 48.65 | 47.76 | 48.16 | +0.12% | 0.70 | 1.24% |
| 2025-07-03 | 48.28 | 48.58 | 47.64 | 48.10 | -0.54% | 0.91 | 1.62% |
| 2025-07-02 | 49.40 | 50.74 | 47.88 | 48.36 | -2.02% | 1.27 | 2.21% |
| 2025-07-01 | 48.30 | 49.73 | 47.96 | 49.35 | +1.70% | 1.07 | 1.85% |
| 2025-06-30 | 46.77 | 48.61 | 46.76 | 48.52 | +3.35% | 1.10 | 2.01% |
| 2025-06-27 | 47.31 | 48.16 | 46.69 | 46.95 | -0.78% | 0.86 | 1.60% |
| 2025-06-26 | 48.53 | 48.63 | 47.09 | 47.32 | -1.76% | 0.78 | 1.43% |
| 2025-06-25 | 48.32 | 48.73 | 47.46 | 48.17 | +0.10% | 0.67 | 1.20% |