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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.03 | 33.20 | 31.33 | 31.66 | -6.22% | 1.45 | 3.87% |
| 2026-03-20 | 34.50 | 34.80 | 33.65 | 33.76 | -2.03% | 1.01 | 2.54% |
| 2026-03-19 | 35.70 | 35.75 | 34.36 | 34.46 | -4.28% | 1.24 | 3.05% |
| 2026-03-18 | 36.30 | 36.44 | 35.54 | 36.00 | -0.39% | 0.81 | 1.94% |
| 2026-03-17 | 36.80 | 37.24 | 36.01 | 36.14 | -1.47% | 0.63 | 1.48% |
| 2026-03-16 | 37.07 | 37.23 | 36.00 | 36.68 | -0.62% | 0.99 | 2.33% |
| 2026-03-13 | 37.28 | 37.84 | 36.84 | 36.91 | -0.67% | 0.95 | 2.18% |
| 2026-03-12 | 37.79 | 37.85 | 37.00 | 37.16 | -1.67% | 0.87 | 2.00% |
| 2026-03-11 | 38.45 | 38.49 | 37.58 | 37.79 | -1.64% | 0.99 | 2.23% |
| 2026-03-10 | 38.60 | 38.88 | 38.20 | 38.42 | +0.79% | 0.68 | 1.51% |
| 2026-03-09 | 38.74 | 38.81 | 37.81 | 38.12 | -2.66% | 0.87 | 1.96% |
| 2026-03-06 | 38.50 | 39.26 | 38.50 | 39.16 | +0.95% | 0.52 | 1.14% |
| 2026-03-05 | 39.10 | 39.49 | 38.30 | 38.79 | -0.05% | 0.73 | 1.62% |
| 2026-03-04 | 39.99 | 39.99 | 38.54 | 38.81 | -2.98% | 1.10 | 2.42% |
| 2026-03-03 | 40.88 | 41.55 | 39.90 | 40.00 | -2.15% | 0.78 | 1.65% |
| 2026-03-02 | 41.85 | 41.89 | 40.20 | 40.88 | -2.78% | 1.27 | 2.66% |
| 2026-02-27 | 42.50 | 42.77 | 41.99 | 42.05 | -1.34% | 0.75 | 1.53% |
| 2026-02-26 | 42.20 | 42.68 | 41.92 | 42.62 | +1.26% | 0.70 | 1.42% |
| 2026-02-25 | 41.94 | 42.54 | 41.67 | 42.09 | +1.01% | 0.75 | 1.52% |
| 2026-02-24 | 43.01 | 43.28 | 41.67 | 41.67 | -2.75% | 1.03 | 2.11% |