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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.49 | 41.84 | 40.65 | 41.12 | -1.38% | 0.94 | 1.96% |
| 2025-11-18 | 42.95 | 43.22 | 41.28 | 41.70 | -3.19% | 1.24 | 2.53% |
| 2025-11-17 | 43.21 | 43.42 | 42.78 | 43.07 | -0.53% | 0.88 | 1.75% |
| 2025-11-14 | 44.56 | 45.45 | 43.12 | 43.30 | -3.16% | 1.71 | 3.33% |
| 2025-11-13 | 44.37 | 45.27 | 43.43 | 44.71 | +0.72% | 1.55 | 2.99% |
| 2025-11-12 | 43.59 | 44.92 | 43.59 | 44.40 | +1.36% | 1.90 | 3.65% |
| 2025-11-11 | 42.79 | 44.06 | 42.25 | 43.80 | +1.66% | 1.82 | 3.59% |
| 2025-11-10 | 40.24 | 44.00 | 39.78 | 43.08 | +7.34% | 2.92 | 5.90% |
| 2025-11-07 | 40.67 | 40.75 | 40.11 | 40.14 | -1.22% | 0.65 | 1.39% |
| 2025-11-06 | 40.96 | 40.96 | 40.32 | 40.63 | -0.80% | 0.67 | 1.41% |
| 2025-11-05 | 40.53 | 41.97 | 40.50 | 40.96 | +0.05% | 0.91 | 1.88% |
| 2025-11-04 | 41.70 | 41.84 | 40.54 | 40.94 | -2.37% | 0.84 | 1.74% |
| 2025-11-03 | 41.79 | 42.37 | 41.01 | 41.94 | +1.20% | 1.48 | 3.02% |
| 2025-10-31 | 40.52 | 42.07 | 40.22 | 41.44 | +2.13% | 1.65 | 3.42% |
| 2025-10-30 | 41.60 | 41.69 | 40.43 | 40.57 | -2.70% | 1.22 | 2.53% |
| 2025-10-29 | 41.29 | 42.29 | 40.64 | 41.70 | +3.07% | 1.77 | 3.65% |
| 2025-10-28 | 40.66 | 41.07 | 40.22 | 40.46 | -0.51% | 0.82 | 1.72% |
| 2025-10-27 | 40.13 | 40.89 | 39.96 | 40.66 | +1.52% | 0.97 | 2.05% |
| 2025-10-24 | 40.28 | 40.74 | 39.93 | 40.06 | -0.57% | 0.86 | 1.82% |
| 2025-10-23 | 40.82 | 41.07 | 39.76 | 40.29 | -1.41% | 1.31 | 2.77% |