立中集团(300428)股票行情
立中集团(300428)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.99 | 18.04 | 0.04 | 0.22% | 17.99 | 18.30 | 51524 | 9322.83 | 0.92% | 0.00 |
| 2025-07-31 | 18.20 | 18.00 | -0.34 | -1.85% | 17.95 | 18.40 | 70837 | 12851.67 | 1.27% | 8.00 |
| 2025-07-30 | 18.80 | 18.34 | -0.42 | -2.24% | 18.13 | 18.88 | 98478 | 18169.27 | 1.77% | 0.00 |
| 2025-07-29 | 18.70 | 18.76 | 0.12 | 0.64% | 18.56 | 18.78 | 65219 | 12182.11 | 1.17% | 0.00 |
| 2025-07-28 | 18.79 | 18.64 | -0.07 | -0.37% | 18.60 | 18.86 | 78489 | 14685.57 | 1.41% | 0.00 |
| 2025-07-25 | 18.85 | 18.71 | -0.12 | -0.64% | 18.60 | 18.90 | 80604 | 15094.40 | 1.45% | 0.00 |
| 2025-07-24 | 18.20 | 18.83 | 0.60 | 3.29% | 18.15 | 18.88 | 157518 | 29421.07 | 2.83% | 0.00 |
| 2025-07-23 | 18.41 | 18.23 | -0.25 | -1.35% | 18.17 | 18.48 | 71621 | 13122.53 | 1.29% | 0.00 |
| 2025-07-22 | 18.46 | 18.48 | 0.01 | 0.05% | 18.30 | 18.55 | 72620 | 13380.53 | 1.30% | 0.00 |
| 2025-07-21 | 18.35 | 18.47 | 0.02 | 0.11% | 18.31 | 18.53 | 76735 | 14142.11 | 1.38% | 0.00 |
| 2025-07-18 | 18.31 | 18.45 | 0.14 | 0.76% | 18.27 | 18.56 | 83063 | 15305.53 | 1.49% | 0.00 |
| 2025-07-17 | 18.18 | 18.31 | 0.18 | 0.99% | 17.98 | 18.39 | 65929 | 12026.53 | 1.18% | 0.00 |
| 2025-07-16 | 18.05 | 18.13 | 0.05 | 0.28% | 17.93 | 18.25 | 63881 | 11571.56 | 1.15% | 0.00 |
| 2025-07-15 | 18.23 | 18.08 | -0.15 | -0.82% | 17.96 | 18.56 | 90649 | 16520.97 | 1.63% | 0.00 |
| 2025-07-14 | 18.24 | 18.23 | -0.10 | -0.55% | 18.11 | 18.32 | 73937 | 13447.93 | 1.33% | 0.00 |
| 2025-07-11 | 18.01 | 18.33 | 0.41 | 2.29% | 17.89 | 18.60 | 155765 | 28470.00 | 2.80% | 30.00 |
| 2025-07-10 | 17.93 | 17.92 | -0.02 | -0.11% | 17.83 | 18.03 | 44030 | 7887.19 | 0.79% | 0.00 |
| 2025-07-09 | 18.16 | 17.94 | -0.24 | -1.32% | 17.89 | 18.32 | 55375 | 9999.39 | 0.99% | 0.00 |
| 2025-07-08 | 17.72 | 18.18 | 0.43 | 2.42% | 17.68 | 18.24 | 66194 | 11981.60 | 1.19% | 1.00 |
| 2025-07-07 | 17.78 | 17.75 | -0.06 | -0.34% | 17.61 | 17.83 | 36748 | 6509.44 | 0.66% | 0.00 |
| 2025-07-04 | 18.09 | 17.81 | -0.32 | -1.77% | 17.81 | 18.10 | 56816 | 10181.65 | 1.02% | 0.00 |
| 2025-07-03 | 18.10 | 18.13 | 0.15 | 0.83% | 18.03 | 18.25 | 58512 | 10616.12 | 1.05% | 0.00 |
| 2025-07-02 | 18.11 | 17.98 | -0.21 | -1.15% | 17.86 | 18.17 | 49267 | 8859.66 | 0.88% | 0.00 |
| 2025-07-01 | 18.22 | 18.19 | -0.03 | -0.16% | 18.00 | 18.27 | 56146 | 10192.19 | 1.01% | 0.00 |
| 2025-06-30 | 18.01 | 18.22 | 0.20 | 1.11% | 17.93 | 18.28 | 73285 | 13288.04 | 1.32% | 14.00 |
| 2025-06-27 | 17.94 | 18.02 | 0.09 | 0.50% | 17.94 | 18.24 | 58392 | 10560.66 | 1.05% | 0.00 |
| 2025-06-26 | 18.09 | 17.93 | -0.07 | -0.39% | 17.88 | 18.27 | 77139 | 13921.74 | 1.38% | 0.00 |
| 2025-06-25 | 17.90 | 18.00 | 0.02 | 0.11% | 17.86 | 18.04 | 72995 | 13110.93 | 1.31% | 0.00 |
| 2025-06-24 | 17.39 | 17.98 | 0.67 | 3.87% | 17.33 | 18.00 | 89388 | 15943.76 | 1.60% | 0.00 |
| 2025-06-23 | 17.10 | 17.31 | 0.13 | 0.76% | 17.05 | 17.39 | 42756 | 7378.99 | 0.77% | 0.00 |
| 2025-06-20 | 17.54 | 17.52 | -0.12 | -0.68% | 17.44 | 17.79 | 48048 | 8437.87 | 0.86% | 0.00 |
| 2025-06-19 | 17.83 | 17.64 | -0.35 | -1.95% | 17.60 | 18.22 | 69464 | 12403.21 | 1.25% | 0.00 |
| 2025-06-18 | 18.20 | 17.99 | -0.42 | -2.28% | 17.80 | 18.34 | 88713 | 15923.00 | 1.59% | 0.00 |
| 2025-06-17 | 18.10 | 18.41 | 0.41 | 2.28% | 18.08 | 18.80 | 120039 | 22124.13 | 2.15% | 0.00 |
| 2025-06-16 | 17.85 | 18.00 | 0.03 | 0.17% | 17.76 | 18.14 | 74103 | 13330.05 | 1.33% | 2.00 |
| 2025-06-13 | 18.46 | 17.97 | -0.67 | -3.59% | 17.95 | 18.62 | 146703 | 26723.91 | 2.63% | 0.00 |
| 2025-06-12 | 19.16 | 18.64 | -0.76 | -3.92% | 18.43 | 19.19 | 217307 | 40503.59 | 3.90% | 0.00 |
| 2025-06-11 | 18.27 | 19.40 | 1.37 | 7.60% | 18.25 | 19.88 | 332809 | 64415.99 | 5.97% | 0.00 |
| 2025-06-10 | 17.94 | 18.03 | 0.11 | 0.61% | 17.73 | 18.30 | 91869 | 16525.28 | 1.65% | 8.00 |
| 2025-06-09 | 17.49 | 17.92 | 0.40 | 2.28% | 17.41 | 18.20 | 66195 | 11846.70 | 1.19% | 1.00 |
| 2025-06-06 | 17.43 | 17.52 | 0.11 | 0.63% | 17.18 | 17.75 | 46469 | 8120.96 | 0.83% | 0.00 |
| 2025-06-05 | 17.21 | 17.41 | 0.16 | 0.93% | 17.00 | 17.43 | 38178 | 6596.38 | 0.69% | 0.00 |
| 2025-06-04 | 16.96 | 17.25 | 0.29 | 1.71% | 16.94 | 17.26 | 29929 | 5136.22 | 0.54% | 0.00 |
| 2025-06-03 | 16.91 | 16.96 | -0.01 | -0.06% | 16.91 | 17.09 | 27912 | 4746.45 | 0.50% | 0.00 |
| 2025-05-30 | 17.21 | 16.97 | -0.35 | -2.02% | 16.94 | 17.27 | 40741 | 6929.01 | 0.73% | 0.00 |
| 2025-05-29 | 17.17 | 17.32 | 0.17 | 0.99% | 17.11 | 17.52 | 49017 | 8523.40 | 0.88% | 12.00 |
| 2025-05-28 | 17.18 | 17.15 | 0.04 | 0.23% | 17.07 | 17.38 | 30692 | 5270.46 | 0.55% | 0.00 |
| 2025-05-27 | 17.56 | 17.11 | -0.49 | -2.78% | 17.01 | 17.56 | 61457 | 10572.39 | 1.10% | 0.00 |
| 2025-05-26 | 17.61 | 17.60 | -0.11 | -0.62% | 17.36 | 17.73 | 56228 | 9876.67 | 1.01% | 0.00 |
| 2025-05-23 | 18.02 | 17.71 | -0.29 | -1.61% | 17.70 | 18.13 | 62506 | 11195.56 | 1.12% | 0.00 |
| 2025-05-22 | 18.05 | 18.00 | -0.20 | -1.10% | 17.93 | 18.73 | 100723 | 18447.91 | 1.81% | 0.00 |
| 2025-05-21 | 17.71 | 18.20 | 0.48 | 2.71% | 17.47 | 18.24 | 95472 | 17125.64 | 1.71% | 0.00 |
| 2025-05-20 | 17.66 | 17.72 | 0.01 | 0.06% | 17.50 | 17.76 | 33899 | 5986.12 | 0.61% | 0.00 |
| 2025-05-19 | 18.16 | 17.71 | -0.42 | -2.32% | 17.39 | 18.27 | 76548 | 13523.18 | 1.37% | 0.00 |
| 2025-05-16 | 17.94 | 18.13 | 0.11 | 0.61% | 17.90 | 18.47 | 75972 | 13863.15 | 1.36% | 0.00 |
| 2025-05-15 | 17.97 | 18.02 | 0.02 | 0.11% | 17.71 | 18.18 | 63437 | 11378.76 | 1.14% | 0.00 |
| 2025-05-14 | 17.96 | 18.00 | -0.07 | -0.39% | 17.90 | 18.15 | 53909 | 9703.94 | 0.97% | 0.00 |
| 2025-05-13 | 18.18 | 18.07 | 0.06 | 0.33% | 17.91 | 18.27 | 61694 | 11153.06 | 1.11% | 0.00 |
| 2025-05-12 | 18.04 | 18.01 | 0.12 | 0.67% | 17.89 | 18.31 | 81882 | 14806.40 | 1.48% | 0.00 |
| 2025-05-09 | 18.13 | 17.89 | -0.28 | -1.54% | 17.75 | 18.22 | 74914 | 13462.16 | 1.36% | 0.00 |
| 2025-05-08 | 17.50 | 18.17 | 0.57 | 3.24% | 17.33 | 18.42 | 115759 | 20945.35 | 2.10% | 2.00 |
| 2025-05-07 | 17.59 | 17.60 | 0.15 | 0.86% | 17.36 | 17.72 | 76831 | 13455.22 | 1.39% | 0.00 |
| 2025-05-06 | 16.95 | 17.45 | 0.91 | 5.50% | 16.93 | 17.55 | 82866 | 14276.77 | 1.50% | 0.00 |
| 2025-04-30 | 16.47 | 16.54 | 0.12 | 0.73% | 16.32 | 16.75 | 59701 | 9847.40 | 1.08% | 2.00 |
| 2025-04-29 | 16.25 | 16.42 | 0.08 | 0.49% | 16.20 | 16.47 | 36386 | 5960.84 | 0.66% | 0.00 |
| 2025-04-28 | 16.24 | 16.34 | -0.43 | -2.56% | 16.18 | 16.55 | 61743 | 10078.95 | 1.12% | 0.00 |
| 2025-04-25 | 16.92 | 16.77 | 0.02 | 0.12% | 16.63 | 16.98 | 49609 | 8331.77 | 0.90% | 0.00 |
| 2025-04-24 | 17.02 | 16.75 | -0.25 | -1.47% | 16.72 | 17.33 | 80355 | 13636.85 | 1.46% | 0.00 |
| 2025-04-23 | 16.56 | 17.00 | 0.59 | 3.60% | 16.53 | 17.07 | 100112 | 16836.98 | 1.82% | 0.00 |
| 2025-04-22 | 16.29 | 16.41 | 0.10 | 0.61% | 16.16 | 16.50 | 70900 | 11596.83 | 1.29% | 0.00 |
| 2025-04-21 | 15.64 | 16.31 | 0.75 | 4.82% | 15.64 | 16.33 | 90259 | 14498.01 | 1.64% | 4.00 |
| 2025-04-18 | 15.43 | 15.56 | 0.10 | 0.65% | 15.28 | 15.59 | 34240 | 5282.99 | 0.62% | 0.00 |
| 2025-04-17 | 15.30 | 15.46 | -0.01 | -0.06% | 15.30 | 15.74 | 53947 | 8382.26 | 0.98% | 0.00 |
| 2025-04-16 | 15.86 | 15.47 | -0.39 | -2.46% | 15.22 | 15.88 | 67761 | 10481.73 | 1.23% | 0.00 |
| 2025-04-15 | 16.28 | 15.86 | -0.42 | -2.58% | 15.79 | 16.36 | 77533 | 12367.16 | 1.41% | 0.00 |
| 2025-04-14 | 16.10 | 16.28 | 0.45 | 2.84% | 16.07 | 16.49 | 81220 | 13184.55 | 1.47% | 0.00 |
| 2025-04-11 | 15.51 | 15.83 | 0.04 | 0.25% | 15.51 | 16.05 | 58541 | 9280.20 | 1.06% | 0.00 |
| 2025-04-10 | 15.99 | 15.79 | 0.32 | 2.07% | 15.78 | 16.32 | 96380 | 15441.51 | 1.75% | 0.00 |
| 2025-04-09 | 15.09 | 15.47 | 0.22 | 1.44% | 14.20 | 15.64 | 102020 | 15322.29 | 1.85% | 0.00 |
| 2025-04-08 | 14.99 | 15.25 | 0.53 | 3.60% | 14.97 | 15.78 | 120143 | 18378.56 | 2.18% | 0.00 |
深证大盘股票行情在线 K线走势图
