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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.12 | 40.09 | 38.55 | 39.42 | +0.43% | 1.35 | 2.94% |
| 2025-12-16 | 38.26 | 39.95 | 38.26 | 39.25 | +2.59% | 1.72 | 3.74% |
| 2025-12-15 | 38.08 | 38.80 | 38.08 | 38.26 | +0.34% | 0.65 | 1.45% |
| 2025-12-12 | 37.60 | 38.55 | 37.25 | 38.13 | +1.54% | 0.80 | 1.80% |
| 2025-12-11 | 37.84 | 38.04 | 37.37 | 37.55 | -0.98% | 0.67 | 1.52% |
| 2025-12-10 | 37.90 | 38.55 | 37.53 | 37.92 | -0.32% | 0.82 | 1.86% |
| 2025-12-09 | 38.51 | 38.72 | 37.98 | 38.04 | -1.17% | 0.71 | 1.60% |
| 2025-12-08 | 38.63 | 38.70 | 38.30 | 38.49 | -0.41% | 0.77 | 1.71% |
| 2025-12-05 | 37.96 | 38.96 | 37.52 | 38.65 | +1.50% | 0.99 | 2.23% |
| 2025-12-04 | 38.84 | 39.25 | 37.93 | 38.08 | -2.43% | 0.76 | 1.70% |
| 2025-12-03 | 39.35 | 39.71 | 38.60 | 39.03 | -0.81% | 0.73 | 1.62% |
| 2025-12-02 | 39.49 | 39.89 | 39.22 | 39.35 | -0.48% | 0.61 | 1.32% |
| 2025-12-01 | 39.27 | 39.87 | 39.25 | 39.54 | +0.99% | 0.84 | 1.82% |
| 2025-11-28 | 38.97 | 39.36 | 38.64 | 39.15 | +0.43% | 0.94 | 2.07% |
| 2025-11-27 | 39.16 | 39.61 | 38.74 | 38.98 | -0.05% | 0.80 | 1.75% |
| 2025-11-26 | 39.83 | 40.36 | 38.87 | 39.00 | -1.85% | 1.17 | 2.54% |
| 2025-11-25 | 39.55 | 40.07 | 39.31 | 39.74 | +0.53% | 0.63 | 1.36% |
| 2025-11-24 | 39.26 | 39.81 | 39.15 | 39.53 | +0.58% | 0.66 | 1.43% |
| 2025-11-21 | 39.85 | 40.49 | 38.99 | 39.30 | -1.96% | 0.99 | 2.13% |
| 2025-11-20 | 41.44 | 41.44 | 39.96 | 40.09 | -2.52% | 0.92 | 1.95% |