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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.95 | 43.43 | 42.81 | 42.85 | -0.02% | 0.50 | 1.01% |
| 2026-02-12 | 43.33 | 43.77 | 42.67 | 42.86 | -1.06% | 0.55 | 1.09% |
| 2026-02-11 | 43.20 | 43.90 | 42.81 | 43.32 | +0.30% | 0.78 | 1.54% |
| 2026-02-10 | 43.81 | 43.86 | 42.75 | 43.19 | -1.64% | 0.76 | 1.51% |
| 2026-02-09 | 44.29 | 44.29 | 43.30 | 43.91 | -0.86% | 1.04 | 2.03% |
| 2026-02-06 | 44.53 | 46.58 | 44.00 | 44.29 | -0.85% | 1.34 | 2.56% |
| 2026-02-05 | 44.01 | 46.15 | 43.55 | 44.67 | +1.06% | 1.90 | 3.62% |
| 2026-02-04 | 43.20 | 44.79 | 42.52 | 44.20 | +2.10% | 1.87 | 3.67% |
| 2026-02-03 | 42.14 | 43.60 | 40.26 | 43.29 | +2.73% | 2.62 | 5.36% |
| 2026-02-02 | 44.99 | 45.91 | 42.02 | 42.14 | -6.36% | 2.36 | 4.67% |
| 2026-01-30 | 46.16 | 46.58 | 44.48 | 45.00 | -3.00% | 1.24 | 2.34% |
| 2026-01-29 | 44.60 | 46.59 | 44.30 | 46.39 | +4.25% | 1.63 | 3.04% |
| 2026-01-28 | 45.33 | 45.42 | 44.32 | 44.50 | -2.28% | 0.81 | 1.56% |
| 2026-01-27 | 47.00 | 47.17 | 45.02 | 45.54 | -3.25% | 1.25 | 2.35% |
| 2026-01-26 | 46.29 | 47.45 | 45.53 | 47.07 | +1.10% | 1.43 | 2.64% |
| 2026-01-23 | 45.76 | 47.17 | 45.52 | 46.56 | +1.77% | 1.55 | 2.87% |
| 2026-01-22 | 46.06 | 46.15 | 44.41 | 45.75 | -1.27% | 1.38 | 2.61% |
| 2026-01-21 | 45.81 | 46.56 | 45.12 | 46.34 | +0.46% | 1.04 | 1.93% |
| 2026-01-20 | 45.62 | 47.46 | 45.60 | 46.13 | +0.09% | 1.75 | 3.22% |
| 2026-01-19 | 42.88 | 46.48 | 42.76 | 46.09 | +7.34% | 2.56 | 4.85% |