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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.70 | 53.53 | 51.05 | 52.65 | +2.16% | 2.22 | 3.66% |
| 2025-05-23 | 52.49 | 52.94 | 51.13 | 51.54 | -0.72% | 1.66 | 2.78% |
| 2025-05-22 | 52.20 | 53.67 | 51.42 | 51.91 | -2.41% | 2.12 | 3.51% |
| 2025-05-21 | 51.38 | 53.82 | 50.60 | 53.19 | 0.00% | 4.17 | 6.96% |
| 2025-05-20 | 53.05 | 54.84 | 52.16 | 53.19 | +1.62% | 4.23 | 6.85% |
| 2025-05-19 | 49.74 | 55.16 | 49.46 | 52.34 | +6.43% | 5.23 | 8.59% |
| 2025-05-16 | 46.28 | 49.45 | 46.07 | 49.18 | +5.56% | 2.90 | 5.23% |
| 2025-05-15 | 45.64 | 47.38 | 45.57 | 46.59 | +1.72% | 1.88 | 3.47% |
| 2025-05-14 | 45.59 | 46.20 | 44.80 | 45.80 | +0.43% | 1.28 | 2.42% |
| 2025-05-13 | 45.90 | 46.10 | 44.97 | 45.61 | +0.06% | 1.57 | 2.98% |
| 2025-05-12 | 44.98 | 46.69 | 44.93 | 45.58 | +0.43% | 2.65 | 5.01% |
| 2025-05-09 | 43.42 | 45.73 | 43.38 | 45.38 | +3.76% | 3.37 | 6.46% |
| 2025-05-08 | 43.34 | 44.03 | 42.89 | 43.73 | +0.38% | 1.50 | 2.97% |
| 2025-05-07 | 43.44 | 44.30 | 43.25 | 43.57 | +0.45% | 1.98 | 3.91% |
| 2025-05-06 | 43.32 | 43.80 | 42.35 | 43.37 | -0.09% | 2.79 | 5.61% |