立华股份(300761)股票行情
立华股份(300761)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 |
|---|
| 2025-06-19 | 19.17 | 19.03 | -0.15 | -0.78% | 18.86 | 19.27 | 68428 | 13034.74 | 1.12% | 0.00 |
| 2025-06-18 | 19.67 | 19.18 | -0.60 | -3.03% | 19.16 | 19.84 | 90289 | 17467.40 | 1.48% | 0.00 |
| 2025-06-17 | 19.45 | 19.78 | 0.33 | 1.70% | 19.44 | 19.91 | 135284 | 26677.85 | 2.21% | 0.00 |
| 2025-06-16 | 19.32 | 19.45 | 0.07 | 0.36% | 19.13 | 19.53 | 89477 | 17296.32 | 1.46% | 0.00 |
| 2025-06-13 | 19.65 | 19.38 | -0.34 | -1.72% | 19.32 | 19.73 | 89847 | 17461.36 | 1.47% | 0.00 |
| 2025-06-12 | 19.72 | 19.72 | -0.10 | -0.50% | 19.42 | 19.82 | 100984 | 19837.19 | 1.65% | 10.00 |
| 2025-06-11 | 19.06 | 19.82 | 0.74 | 3.88% | 19.02 | 19.98 | 204287 | 40259.55 | 3.34% | 0.00 |
| 2025-06-10 | 19.25 | 19.08 | -0.34 | -1.75% | 18.85 | 19.50 | 109110 | 20872.39 | 1.79% | 8.00 |
| 2025-06-09 | 18.63 | 19.42 | 0.64 | 3.41% | 18.55 | 19.60 | 157836 | 30410.64 | 2.63% | 30.00 |
| 2025-06-06 | 18.77 | 18.78 | 0.06 | 0.32% | 18.65 | 18.89 | 56308 | 10571.64 | 0.94% | 0.00 |
| 2025-06-05 | 19.15 | 18.72 | -0.43 | -2.25% | 18.67 | 19.15 | 105167 | 19752.56 | 1.75% | 0.00 |
| 2025-06-04 | 19.15 | 19.15 | -0.13 | -0.67% | 18.98 | 19.27 | 95323 | 18210.70 | 1.59% | 28.00 |
| 2025-06-03 | 18.65 | 19.28 | 0.30 | 1.58% | 18.53 | 19.44 | 179522 | 34311.70 | 2.99% | 3.00 |
| 2025-05-30 | 18.15 | 18.98 | 0.79 | 4.34% | 18.12 | 19.30 | 265899 | 50257.07 | 4.42% | 3.00 |
| 2025-05-29 | 18.08 | 18.19 | 0.11 | 0.61% | 17.96 | 18.24 | 48803 | 8848.83 | 0.81% | 0.00 |
| 2025-05-28 | 18.06 | 18.08 | -0.07 | -0.39% | 17.96 | 18.18 | 45624 | 8246.10 | 0.76% | 0.00 |
| 2025-05-27 | 18.06 | 18.15 | 0.06 | 0.33% | 18.02 | 18.19 | 41658 | 7543.61 | 0.69% | 1.00 |
| 2025-05-26 | 18.04 | 18.09 | 0.02 | 0.11% | 17.94 | 18.14 | 51186 | 9237.49 | 0.85% | 0.00 |
| 2025-05-23 | 18.29 | 18.07 | -0.25 | -1.36% | 18.03 | 18.39 | 69694 | 12697.20 | 1.16% | 14.00 |
| 2025-05-22 | 18.60 | 18.32 | -0.32 | -1.72% | 18.24 | 18.70 | 84667 | 15588.41 | 1.41% | 0.00 |
| 2025-05-21 | 18.96 | 19.14 | 0.10 | 0.53% | 18.91 | 19.22 | 67519 | 12863.76 | 1.12% | 3.00 |
| 2025-05-20 | 18.81 | 19.04 | 0.14 | 0.74% | 18.78 | 19.18 | 106883 | 20290.93 | 1.78% | 0.00 |
| 2025-05-19 | 18.88 | 18.90 | 0.20 | 1.07% | 18.73 | 19.03 | 91429 | 17266.84 | 1.52% | 0.00 |
| 2025-05-16 | 19.25 | 18.70 | -0.60 | -3.11% | 18.59 | 19.26 | 162456 | 30476.18 | 2.70% | 0.00 |
| 2025-05-15 | 19.29 | 19.30 | 0.02 | 0.10% | 19.26 | 19.49 | 122468 | 23768.76 | 2.04% | 1.00 |
| 2025-05-14 | 19.33 | 19.28 | -0.06 | -0.31% | 19.11 | 19.40 | 85530 | 16454.01 | 1.42% | 10.00 |
| 2025-05-13 | 19.19 | 19.34 | 0.16 | 0.83% | 19.10 | 19.39 | 106784 | 20555.20 | 1.78% | 0.00 |
| 2025-05-12 | 19.16 | 19.18 | -0.10 | -0.52% | 19.01 | 19.25 | 104703 | 20010.81 | 1.74% | 5.00 |
| 2025-05-09 | 19.36 | 19.28 | -0.09 | -0.46% | 18.99 | 19.47 | 112122 | 21531.50 | 1.86% | 0.00 |
| 2025-05-08 | 19.40 | 19.37 | -0.08 | -0.41% | 19.24 | 19.48 | 87934 | 17022.78 | 1.46% | 0.00 |
| 2025-05-07 | 19.54 | 19.45 | 0.08 | 0.41% | 19.24 | 19.56 | 123369 | 23920.47 | 2.05% | 0.00 |
| 2025-05-06 | 19.10 | 19.37 | 0.37 | 1.95% | 19.06 | 19.37 | 99918 | 19234.07 | 1.66% | 50.00 |
| 2025-04-30 | 19.07 | 19.00 | -0.07 | -0.37% | 19.00 | 19.23 | 100977 | 19314.69 | 1.68% | 13.00 |
| 2025-04-29 | 19.02 | 19.07 | 0.01 | 0.05% | 18.80 | 19.14 | 84673 | 16107.20 | 1.41% | 0.00 |
| 2025-04-28 | 19.48 | 19.06 | -0.45 | -2.31% | 18.98 | 19.54 | 143366 | 27520.90 | 2.38% | 15.00 |
| 2025-04-25 | 19.94 | 19.51 | -0.41 | -2.06% | 19.49 | 19.98 | 158803 | 31261.72 | 2.64% | 0.00 |
| 2025-04-24 | 19.92 | 19.92 | 0.02 | 0.10% | 19.82 | 20.27 | 157852 | 31631.98 | 2.63% | 0.00 |
| 2025-04-23 | 20.26 | 19.90 | -0.44 | -2.16% | 19.86 | 20.54 | 193548 | 38965.02 | 3.22% | 7.00 |
| 2025-04-22 | 20.19 | 20.34 | -0.19 | -0.93% | 19.90 | 20.70 | 204486 | 41531.94 | 3.38% | 0.00 |
| 2025-04-21 | 20.03 | 20.53 | 0.40 | 1.99% | 19.65 | 20.53 | 179481 | 36141.87 | 2.97% | 0.00 |
| 2025-04-18 | 20.40 | 20.13 | -0.27 | -1.32% | 20.03 | 20.54 | 142152 | 28764.22 | 2.35% | 0.00 |
| 2025-04-17 | 20.30 | 20.40 | -0.02 | -0.10% | 20.11 | 20.65 | 155014 | 31624.42 | 2.56% | 5.00 |
| 2025-04-16 | 20.96 | 20.42 | -0.80 | -3.77% | 20.10 | 21.11 | 256385 | 52689.64 | 4.24% | 7.00 |
| 2025-04-15 | 20.94 | 21.22 | 0.22 | 1.05% | 20.60 | 21.27 | 282094 | 59379.96 | 4.66% | 0.00 |
| 2025-04-14 | 20.56 | 21.00 | 0.15 | 0.72% | 20.50 | 21.25 | 309676 | 64964.13 | 5.12% | 53.00 |
| 2025-04-11 | 21.95 | 20.85 | -1.14 | -5.18% | 20.81 | 21.99 | 366437 | 77264.38 | 6.06% | 28.00 |
| 2025-04-10 | 20.70 | 21.99 | -0.31 | -1.39% | 20.67 | 22.71 | 521389 | 114073.79 | 8.62% | 3.00 |
| 2025-04-09 | 22.93 | 22.30 | -0.14 | -0.62% | 21.15 | 24.18 | 595612 | 134338.20 | 9.85% | 22.00 |
| 2025-04-08 | 19.60 | 22.44 | 2.54 | 12.76% | 19.60 | 23.78 | 610799 | 130450.35 | 10.10% | 0.00 |
| 2025-04-07 | 19.69 | 19.90 | 0.26 | 1.32% | 19.38 | 21.55 | 511970 | 103752.04 | 8.46% | 0.00 |
| 2025-04-03 | 18.81 | 19.64 | 0.60 | 3.15% | 18.81 | 19.97 | 193145 | 37838.96 | 3.19% | 0.00 |
| 2025-04-02 | 18.81 | 19.04 | 0.16 | 0.85% | 18.78 | 19.13 | 83045 | 15762.72 | 1.37% | 1.00 |
| 2025-04-01 | 18.70 | 18.88 | 0.20 | 1.07% | 18.63 | 19.12 | 98235 | 18563.23 | 1.62% | 6.00 |
| 2025-03-31 | 19.03 | 18.68 | -0.34 | -1.79% | 18.59 | 19.27 | 107950 | 20405.10 | 1.78% | 10.00 |
| 2025-03-28 | 19.30 | 19.02 | -0.30 | -1.55% | 18.90 | 19.35 | 103570 | 19782.19 | 1.71% | 0.00 |
| 2025-03-27 | 19.34 | 19.32 | -0.20 | -1.02% | 19.28 | 19.64 | 161188 | 31308.54 | 2.66% | 0.00 |
| 2025-03-26 | 18.69 | 19.52 | 0.74 | 3.94% | 18.59 | 19.90 | 281749 | 54851.12 | 4.66% | 0.00 |
| 2025-03-25 | 18.18 | 18.78 | 0.57 | 3.13% | 18.06 | 18.84 | 107889 | 19962.40 | 1.78% | 0.00 |
| 2025-03-24 | 18.28 | 18.21 | -0.10 | -0.55% | 18.02 | 18.34 | 60269 | 10954.61 | 1.00% | 0.00 |
| 2025-03-21 | 18.40 | 18.31 | -0.22 | -1.19% | 18.26 | 18.61 | 76173 | 14010.60 | 1.26% | 3.00 |
| 2025-03-20 | 18.75 | 18.53 | -0.19 | -1.01% | 18.51 | 18.96 | 87926 | 16446.71 | 1.45% | 0.00 |
| 2025-03-19 | 18.80 | 18.72 | -0.15 | -0.79% | 18.63 | 18.87 | 69871 | 13078.26 | 1.16% | 8.00 |
| 2025-03-18 | 18.94 | 18.87 | -0.08 | -0.42% | 18.72 | 18.98 | 92660 | 17444.72 | 1.53% | 0.00 |
| 2025-03-17 | 18.70 | 18.95 | 0.37 | 1.99% | 18.66 | 19.26 | 145699 | 27572.01 | 2.41% | 0.00 |
| 2025-03-14 | 18.38 | 18.58 | 0.20 | 1.09% | 18.35 | 18.61 | 101716 | 18829.70 | 1.68% | 3.00 |
| 2025-03-13 | 18.35 | 18.38 | 0.07 | 0.38% | 18.30 | 18.75 | 105223 | 19462.43 | 1.74% | 0.00 |
| 2025-03-12 | 18.48 | 18.31 | -0.18 | -0.97% | 18.28 | 18.55 | 80739 | 14825.64 | 1.33% | 5.00 |
| 2025-03-11 | 18.01 | 18.49 | 0.29 | 1.59% | 17.93 | 18.49 | 111959 | 20469.38 | 1.85% | 6.00 |
| 2025-03-10 | 18.30 | 18.20 | 0.07 | 0.39% | 18.12 | 18.50 | 90147 | 16478.89 | 1.49% | 0.00 |
| 2025-03-07 | 18.16 | 18.13 | -0.11 | -0.60% | 18.01 | 18.28 | 74892 | 13582.31 | 1.24% | 0.00 |
| 2025-03-06 | 18.25 | 18.24 | -0.07 | -0.38% | 18.09 | 18.36 | 102050 | 18573.24 | 1.69% | 12.00 |
| 2025-03-05 | 19.10 | 18.31 | -0.28 | -1.51% | 18.27 | 19.27 | 128558 | 23935.50 | 2.13% | 12.00 |
| 2025-03-04 | 18.17 | 18.59 | 0.42 | 2.31% | 18.09 | 18.62 | 112716 | 20742.14 | 1.86% | 0.00 |
| 2025-03-03 | 17.94 | 18.17 | 0.23 | 1.28% | 17.94 | 18.43 | 101109 | 18438.62 | 1.67% | 0.00 |
| 2025-02-28 | 17.86 | 17.94 | 0.03 | 0.17% | 17.79 | 18.30 | 115631 | 20891.44 | 1.91% | 0.00 |
| 2025-02-27 | 17.96 | 17.91 | -0.04 | -0.22% | 17.80 | 18.02 | 70274 | 12575.02 | 1.16% | 0.00 |
| 2025-02-26 | 17.69 | 17.95 | 0.24 | 1.36% | 17.64 | 18.05 | 78535 | 14021.45 | 1.30% | 0.00 |
| 2025-02-25 | 18.14 | 17.71 | -0.49 | -2.69% | 17.65 | 18.14 | 102372 | 18235.58 | 1.69% | 0.00 |
| 2025-02-24 | 18.11 | 18.20 | 0.33 | 1.85% | 18.06 | 18.54 | 126461 | 23160.94 | 2.09% | 0.00 |
| 2025-02-21 | 17.76 | 17.87 | 0.07 | 0.39% | 17.73 | 18.10 | 69558 | 12442.06 | 1.15% | 0.00 |
深证大盘股票行情在线 K线走势图
