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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.28 | 42.83 | 40.84 | 40.86 | -3.55% | 1.35 | 2.77% |
| 2025-10-21 | 42.48 | 42.62 | 41.95 | 42.37 | -0.19% | 0.99 | 1.99% |
| 2025-10-20 | 43.60 | 43.99 | 41.91 | 42.45 | -2.62% | 1.47 | 2.94% |
| 2025-10-17 | 43.64 | 44.43 | 43.26 | 43.59 | -0.25% | 0.95 | 1.84% |
| 2025-10-16 | 44.30 | 45.54 | 43.51 | 43.70 | -2.12% | 1.10 | 2.12% |
| 2025-10-15 | 43.37 | 45.10 | 43.37 | 44.64 | +2.19% | 1.47 | 2.82% |
| 2025-10-14 | 43.57 | 44.50 | 42.88 | 43.69 | +0.02% | 1.40 | 2.72% |
| 2025-10-13 | 42.22 | 43.85 | 41.80 | 43.68 | +1.08% | 1.37 | 2.70% |
| 2025-10-10 | 42.06 | 44.02 | 41.96 | 43.21 | +2.74% | 1.36 | 2.69% |
| 2025-10-09 | 41.94 | 42.12 | 41.67 | 42.06 | -0.02% | 0.83 | 1.68% |
| 2025-09-30 | 42.49 | 42.49 | 41.92 | 42.07 | -0.96% | 0.82 | 1.67% |
| 2025-09-29 | 42.69 | 42.75 | 41.59 | 42.48 | -0.51% | 0.81 | 1.65% |
| 2025-09-26 | 42.86 | 43.26 | 42.30 | 42.69 | -0.56% | 0.83 | 1.65% |
| 2025-09-25 | 43.06 | 43.47 | 42.70 | 42.93 | -0.35% | 0.80 | 1.59% |
| 2025-09-24 | 42.19 | 43.25 | 42.19 | 43.08 | +0.93% | 0.68 | 1.36% |
| 2025-09-23 | 43.43 | 43.43 | 42.00 | 42.68 | -1.74% | 1.02 | 2.04% |
| 2025-09-22 | 43.67 | 43.86 | 43.08 | 43.44 | -0.55% | 0.83 | 1.63% |
| 2025-09-19 | 43.41 | 44.03 | 43.19 | 43.68 | +0.23% | 0.98 | 1.92% |
| 2025-09-18 | 44.77 | 44.86 | 43.18 | 43.58 | -2.69% | 1.82 | 3.53% |
| 2025-09-17 | 46.35 | 47.07 | 44.46 | 44.78 | -4.01% | 2.68 | 5.07% |