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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.47 | 44.47 | 42.69 | 42.94 | -3.44% | 1.34 | 2.65% |
| 2026-01-15 | 43.99 | 44.77 | 42.88 | 44.47 | -1.18% | 1.97 | 3.86% |
| 2026-01-14 | 44.32 | 45.48 | 44.30 | 45.00 | +1.08% | 1.53 | 2.92% |
| 2026-01-13 | 46.21 | 46.63 | 44.34 | 44.52 | -4.36% | 2.11 | 4.00% |
| 2026-01-12 | 44.75 | 46.88 | 44.32 | 46.55 | +3.72% | 1.95 | 3.66% |
| 2026-01-09 | 43.95 | 45.69 | 43.95 | 44.88 | +1.81% | 1.49 | 2.84% |
| 2026-01-08 | 43.55 | 44.72 | 43.00 | 44.08 | +1.19% | 1.87 | 3.66% |
| 2026-01-07 | 43.90 | 44.44 | 43.39 | 43.56 | -0.77% | 0.88 | 1.72% |
| 2026-01-06 | 42.96 | 44.21 | 42.85 | 43.90 | +2.21% | 1.26 | 2.47% |
| 2026-01-05 | 42.80 | 43.26 | 42.22 | 42.95 | -0.12% | 1.29 | 2.59% |
| 2025-12-31 | 42.62 | 43.65 | 42.40 | 43.00 | +0.70% | 0.84 | 1.68% |
| 2025-12-30 | 43.20 | 43.41 | 42.35 | 42.70 | -1.73% | 1.29 | 2.59% |
| 2025-12-29 | 43.86 | 43.99 | 43.27 | 43.45 | -0.96% | 1.00 | 1.98% |
| 2025-12-26 | 44.04 | 44.58 | 43.30 | 43.87 | -1.02% | 1.05 | 2.05% |
| 2025-12-25 | 43.88 | 45.03 | 43.70 | 44.32 | +1.65% | 1.49 | 2.87% |
| 2025-12-24 | 43.30 | 44.15 | 42.68 | 43.60 | -1.11% | 2.10 | 4.13% |
| 2025-12-23 | 46.48 | 47.15 | 43.58 | 44.09 | +2.82% | 4.88 | 9.38% |
| 2025-12-22 | 41.11 | 42.98 | 40.61 | 42.88 | +3.95% | 2.53 | 5.19% |
| 2025-12-19 | 39.30 | 41.78 | 39.11 | 41.25 | +4.54% | 2.22 | 4.69% |
| 2025-12-18 | 39.10 | 40.44 | 39.03 | 39.46 | +0.10% | 1.29 | 2.78% |