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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.77 | 47.14 | 46.12 | 46.65 | -0.26% | 0.83 | 1.53% |
| 2025-09-15 | 46.76 | 47.64 | 46.72 | 46.77 | +0.64% | 0.95 | 1.71% |
| 2025-09-12 | 47.26 | 47.62 | 46.34 | 46.47 | -2.08% | 1.23 | 2.23% |
| 2025-09-11 | 47.26 | 47.55 | 46.56 | 47.46 | +0.38% | 1.50 | 2.73% |
| 2025-09-10 | 47.66 | 47.98 | 47.21 | 47.28 | -1.59% | 1.10 | 1.97% |
| 2025-09-09 | 48.70 | 48.85 | 47.44 | 48.05 | -1.33% | 1.04 | 1.85% |
| 2025-09-08 | 48.18 | 49.24 | 47.56 | 48.69 | +1.68% | 1.57 | 2.75% |
| 2025-09-05 | 48.33 | 48.37 | 46.35 | 47.89 | -0.21% | 1.74 | 3.15% |
| 2025-09-04 | 46.99 | 48.42 | 45.77 | 47.99 | +1.82% | 2.19 | 3.92% |
| 2025-09-03 | 49.56 | 49.83 | 46.91 | 47.13 | -4.90% | 2.34 | 4.16% |
| 2025-09-02 | 49.81 | 50.55 | 49.11 | 49.56 | -0.34% | 2.03 | 3.48% |
| 2025-09-01 | 50.11 | 51.24 | 49.10 | 49.73 | -0.81% | 2.59 | 4.42% |
| 2025-08-29 | 49.52 | 53.69 | 48.98 | 50.14 | +4.35% | 4.90 | 8.20% |
| 2025-08-28 | 46.75 | 48.11 | 45.53 | 48.05 | +2.29% | 2.55 | 4.66% |
| 2025-08-27 | 45.97 | 47.84 | 45.69 | 46.97 | +1.48% | 2.26 | 4.13% |
| 2025-08-26 | 46.08 | 46.86 | 45.57 | 46.29 | +0.48% | 1.52 | 2.81% |
| 2025-08-25 | 44.58 | 46.27 | 44.44 | 46.07 | +3.72% | 1.91 | 3.59% |
| 2025-08-22 | 44.57 | 44.75 | 44.00 | 44.42 | -0.56% | 0.80 | 1.55% |
| 2025-08-21 | 45.04 | 45.40 | 44.48 | 44.66 | -1.25% | 1.02 | 1.93% |
| 2025-08-20 | 44.46 | 45.27 | 44.00 | 45.23 | +1.70% | 1.31 | 2.49% |