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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.69 | 48.64 | 46.69 | 48.12 | +2.76% | 1.29 | 2.31% |
| 2025-06-23 | 46.29 | 46.91 | 45.91 | 46.83 | +0.32% | 0.95 | 1.78% |
| 2025-06-20 | 46.80 | 48.22 | 46.53 | 46.68 | -0.86% | 0.87 | 1.59% |
| 2025-06-19 | 47.48 | 47.91 | 46.25 | 47.08 | -1.28% | 0.95 | 1.75% |
| 2025-06-18 | 47.63 | 48.35 | 47.22 | 47.69 | +0.12% | 0.96 | 1.75% |
| 2025-06-17 | 48.88 | 49.58 | 47.28 | 47.63 | -2.50% | 1.57 | 2.82% |
| 2025-06-16 | 50.04 | 50.04 | 48.18 | 48.86 | -2.84% | 1.71 | 3.02% |
| 2025-06-13 | 52.01 | 52.30 | 50.12 | 50.28 | -3.35% | 1.85 | 3.17% |
| 2025-06-12 | 52.68 | 54.15 | 51.83 | 52.03 | -1.88% | 1.57 | 2.59% |
| 2025-06-11 | 52.94 | 54.15 | 52.63 | 53.02 | -0.37% | 0.97 | 1.58% |
| 2025-06-10 | 52.78 | 54.17 | 51.25 | 53.22 | +3.19% | 1.77 | 2.90% |
| 2025-06-09 | 49.64 | 51.82 | 48.92 | 51.57 | +4.72% | 1.99 | 3.40% |
| 2025-06-06 | 53.29 | 53.59 | 48.36 | 49.25 | -7.94% | 3.57 | 6.21% |
| 2025-06-05 | 54.57 | 56.34 | 53.29 | 53.50 | -1.70% | 2.75 | 4.35% |
| 2025-06-04 | 52.14 | 54.95 | 51.56 | 54.42 | +4.56% | 2.63 | 4.23% |
| 2025-06-03 | 51.81 | 52.65 | 49.43 | 52.05 | -1.25% | 2.52 | 4.23% |
| 2025-05-30 | 53.63 | 54.67 | 52.21 | 52.71 | -1.71% | 1.70 | 2.77% |
| 2025-05-29 | 53.38 | 54.36 | 52.20 | 53.62 | +0.63% | 2.25 | 3.67% |
| 2025-05-28 | 52.61 | 54.08 | 52.16 | 53.29 | +1.29% | 2.02 | 3.29% |
| 2025-05-27 | 52.99 | 54.17 | 52.14 | 52.61 | -0.07% | 2.04 | 3.35% |