立高食品(300973)股票行情
立高食品(300973)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 |
|---|
| 2025-12-18 | 39.10 | 39.46 | 0.04 | 0.10% | 39.03 | 40.44 | 32369 | 12903.54 | 2.78% | 0.00 |
| 2025-12-17 | 39.12 | 39.42 | 0.17 | 0.43% | 38.55 | 40.09 | 34207 | 13483.22 | 2.94% | 0.00 |
| 2025-12-16 | 38.26 | 39.25 | 0.99 | 2.59% | 38.26 | 39.95 | 43633 | 17231.18 | 3.74% | 0.00 |
| 2025-12-15 | 38.08 | 38.26 | 0.13 | 0.34% | 38.08 | 38.80 | 16874 | 6493.03 | 1.45% | 0.00 |
| 2025-12-12 | 37.60 | 38.13 | 0.58 | 1.54% | 37.25 | 38.55 | 20962 | 8004.24 | 1.80% | 0.00 |
| 2025-12-11 | 37.84 | 37.55 | -0.37 | -0.98% | 37.37 | 38.04 | 17712 | 6670.96 | 1.52% | 0.00 |
| 2025-12-10 | 37.90 | 37.92 | -0.12 | -0.32% | 37.53 | 38.55 | 21667 | 8212.04 | 1.86% | 0.00 |
| 2025-12-09 | 38.51 | 38.04 | -0.45 | -1.17% | 37.98 | 38.72 | 18595 | 7118.37 | 1.60% | 0.00 |
| 2025-12-08 | 38.63 | 38.49 | -0.16 | -0.41% | 38.30 | 38.70 | 19954 | 7675.06 | 1.71% | 0.00 |
| 2025-12-05 | 37.96 | 38.65 | 0.57 | 1.50% | 37.52 | 38.96 | 25935 | 9864.97 | 2.23% | 0.00 |
| 2025-12-04 | 38.84 | 38.08 | -0.95 | -2.43% | 37.93 | 39.25 | 19801 | 7576.82 | 1.70% | 0.00 |
| 2025-12-03 | 39.35 | 39.03 | -0.32 | -0.81% | 38.60 | 39.71 | 18863 | 7348.28 | 1.62% | 0.00 |
| 2025-12-02 | 39.49 | 39.35 | -0.19 | -0.48% | 39.22 | 39.89 | 15399 | 6082.29 | 1.32% | 0.00 |
| 2025-12-01 | 39.47 | 39.74 | 0.39 | 0.99% | 39.45 | 40.07 | 21185 | 8433.33 | 1.82% | 0.00 |
| 2025-11-28 | 39.17 | 39.35 | 0.17 | 0.43% | 38.84 | 39.56 | 24102 | 9444.10 | 2.07% | 0.00 |
| 2025-11-27 | 39.36 | 39.18 | -0.02 | -0.05% | 38.94 | 39.81 | 20428 | 8040.87 | 1.75% | 0.00 |
| 2025-11-26 | 40.03 | 39.20 | -0.74 | -1.85% | 39.07 | 40.56 | 29540 | 11710.43 | 2.54% | 0.00 |
| 2025-11-25 | 39.75 | 39.94 | 0.21 | 0.53% | 39.51 | 40.27 | 15853 | 6342.21 | 1.36% | 0.00 |
| 2025-11-24 | 39.46 | 39.73 | 0.23 | 0.58% | 39.35 | 40.01 | 16638 | 6606.07 | 1.43% | 0.00 |
| 2025-11-21 | 40.05 | 39.50 | -0.79 | -1.96% | 39.19 | 40.69 | 24764 | 9876.07 | 2.13% | 0.00 |
| 2025-11-20 | 41.65 | 40.29 | -1.04 | -2.52% | 40.16 | 41.65 | 22742 | 9219.32 | 1.95% | 0.00 |
| 2025-11-19 | 41.70 | 41.33 | -0.58 | -1.38% | 40.86 | 42.05 | 22857 | 9449.12 | 1.96% | 0.00 |
| 2025-11-18 | 43.17 | 41.91 | -1.38 | -3.19% | 41.49 | 43.44 | 29466 | 12414.43 | 2.53% | 0.00 |
| 2025-11-17 | 43.43 | 43.29 | -0.23 | -0.53% | 43.00 | 43.64 | 20355 | 8799.56 | 1.75% | 0.00 |
| 2025-11-14 | 44.79 | 43.52 | -1.42 | -3.16% | 43.34 | 45.68 | 38822 | 17124.56 | 3.33% | 0.00 |
| 2025-11-13 | 44.59 | 44.94 | 0.32 | 0.72% | 43.65 | 45.50 | 34817 | 15548.49 | 2.99% | 2.00 |
| 2025-11-12 | 43.81 | 44.62 | 0.60 | 1.36% | 43.81 | 45.15 | 42572 | 18994.98 | 3.65% | 0.00 |
| 2025-11-11 | 43.01 | 44.02 | 0.72 | 1.66% | 42.46 | 44.28 | 41812 | 18188.47 | 3.59% | 3.00 |
| 2025-11-10 | 40.44 | 43.30 | 2.96 | 7.34% | 39.98 | 44.22 | 68697 | 29240.26 | 5.90% | 0.00 |
| 2025-11-07 | 40.88 | 40.34 | -0.50 | -1.22% | 40.31 | 40.96 | 16146 | 6545.81 | 1.39% | 0.00 |
| 2025-11-06 | 41.17 | 40.84 | -0.33 | -0.80% | 40.52 | 41.17 | 16453 | 6713.89 | 1.41% | 0.00 |
| 2025-11-05 | 40.74 | 41.17 | 0.02 | 0.05% | 40.70 | 42.18 | 21947 | 9098.57 | 1.88% | 0.00 |
| 2025-11-04 | 41.91 | 41.15 | -1.00 | -2.37% | 40.75 | 42.05 | 20300 | 8372.35 | 1.74% | 0.00 |
| 2025-11-03 | 42.00 | 42.15 | 0.50 | 1.20% | 41.22 | 42.58 | 35146 | 14802.26 | 3.02% | 0.00 |
| 2025-10-31 | 40.72 | 41.65 | 0.87 | 2.13% | 40.42 | 42.28 | 39801 | 16516.46 | 3.42% | 0.00 |
| 2025-10-30 | 41.81 | 40.78 | -1.13 | -2.70% | 40.63 | 41.90 | 29492 | 12164.62 | 2.53% | 0.00 |
| 2025-10-29 | 41.50 | 41.91 | 1.25 | 3.07% | 40.85 | 42.50 | 42491 | 17743.53 | 3.65% | 0.00 |
| 2025-10-28 | 40.87 | 40.66 | -0.21 | -0.51% | 40.42 | 41.28 | 20001 | 8157.21 | 1.72% | 0.00 |
| 2025-10-27 | 40.33 | 40.87 | 0.61 | 1.52% | 40.16 | 41.10 | 23892 | 9733.18 | 2.05% | 0.00 |
| 2025-10-24 | 40.48 | 40.26 | -0.23 | -0.57% | 40.13 | 40.95 | 21241 | 8576.72 | 1.82% | 0.00 |
| 2025-10-23 | 41.03 | 40.49 | -0.58 | -1.41% | 39.96 | 41.28 | 32323 | 13083.65 | 2.77% | 0.00 |
| 2025-10-22 | 42.49 | 41.07 | -1.51 | -3.55% | 41.05 | 43.05 | 32293 | 13503.25 | 2.77% | 0.00 |
| 2025-10-21 | 42.69 | 42.58 | -0.08 | -0.19% | 42.16 | 42.84 | 23232 | 9871.09 | 1.99% | 0.00 |
| 2025-10-20 | 43.82 | 42.66 | -1.15 | -2.62% | 42.12 | 44.21 | 34248 | 14696.92 | 2.94% | 0.00 |
| 2025-10-17 | 43.86 | 43.81 | -0.11 | -0.25% | 43.48 | 44.65 | 21479 | 9479.28 | 1.84% | 0.00 |
| 2025-10-16 | 44.52 | 43.92 | -0.95 | -2.12% | 43.73 | 45.77 | 24716 | 10995.75 | 2.12% | 0.00 |
| 2025-10-15 | 43.59 | 44.87 | 0.96 | 2.19% | 43.59 | 45.33 | 32902 | 14728.10 | 2.82% | 0.00 |
| 2025-10-14 | 43.79 | 43.91 | 0.01 | 0.02% | 43.10 | 44.73 | 31693 | 13951.27 | 2.72% | 0.00 |
| 2025-10-13 | 42.43 | 43.90 | 0.47 | 1.08% | 42.01 | 44.07 | 31436 | 13719.89 | 2.70% | 0.00 |
| 2025-10-10 | 42.27 | 43.43 | 1.16 | 2.74% | 42.17 | 44.24 | 31368 | 13649.52 | 2.69% | 0.00 |
| 2025-10-09 | 42.15 | 42.27 | -0.01 | -0.02% | 41.88 | 42.33 | 19615 | 8261.35 | 1.68% | 0.00 |
| 2025-09-30 | 42.70 | 42.28 | -0.41 | -0.96% | 42.13 | 42.70 | 19416 | 8231.20 | 1.67% | 0.00 |
| 2025-09-29 | 42.91 | 42.69 | -0.22 | -0.51% | 41.80 | 42.97 | 19185 | 8127.87 | 1.65% | 0.00 |
| 2025-09-26 | 43.08 | 42.91 | -0.24 | -0.56% | 42.51 | 43.48 | 19269 | 8287.79 | 1.65% | 0.00 |
| 2025-09-25 | 43.28 | 43.15 | -0.15 | -0.35% | 42.92 | 43.69 | 18478 | 8001.28 | 1.59% | 0.00 |
| 2025-09-24 | 42.40 | 43.30 | 0.40 | 0.93% | 42.40 | 43.47 | 15796 | 6819.27 | 1.36% | 0.00 |
| 2025-09-23 | 43.65 | 42.90 | -0.76 | -1.74% | 42.21 | 43.65 | 23784 | 10172.78 | 2.04% | 0.00 |
| 2025-09-22 | 43.89 | 43.66 | -0.24 | -0.55% | 43.30 | 44.08 | 19044 | 8302.76 | 1.63% | 0.00 |
| 2025-09-19 | 43.63 | 43.90 | 0.10 | 0.23% | 43.41 | 44.25 | 22374 | 9817.78 | 1.92% | 0.00 |
| 2025-09-18 | 45.00 | 43.80 | -1.21 | -2.69% | 43.40 | 45.09 | 41143 | 18239.42 | 3.53% | 0.00 |
| 2025-09-17 | 46.58 | 45.01 | -1.88 | -4.01% | 44.68 | 47.31 | 59100 | 26842.48 | 5.07% | 0.00 |
| 2025-09-16 | 47.01 | 46.89 | -0.12 | -0.26% | 46.35 | 47.38 | 17778 | 8323.02 | 1.53% | 0.00 |
| 2025-09-15 | 47.00 | 47.01 | 0.30 | 0.64% | 46.96 | 47.88 | 19967 | 9461.16 | 1.71% | 0.00 |
| 2025-09-12 | 47.50 | 46.71 | -0.99 | -2.08% | 46.57 | 47.86 | 25990 | 12253.21 | 2.23% | 0.00 |
| 2025-09-11 | 47.50 | 47.70 | 0.18 | 0.38% | 46.80 | 47.79 | 31780 | 14982.22 | 2.73% | 0.00 |
| 2025-09-10 | 47.90 | 47.52 | -0.77 | -1.59% | 47.45 | 48.22 | 22949 | 10952.87 | 1.97% | 0.00 |
| 2025-09-09 | 48.95 | 48.29 | -0.65 | -1.33% | 47.68 | 49.10 | 21606 | 10435.79 | 1.85% | 5.00 |
| 2025-09-08 | 48.42 | 48.94 | 0.81 | 1.68% | 47.80 | 49.49 | 32063 | 15654.68 | 2.75% | 0.00 |
| 2025-09-05 | 48.57 | 48.13 | -0.10 | -0.21% | 46.58 | 48.61 | 36661 | 17405.49 | 3.15% | 0.00 |
| 2025-09-04 | 47.23 | 48.23 | 0.86 | 1.82% | 46.00 | 48.66 | 45637 | 21861.22 | 3.92% | 0.00 |
| 2025-09-03 | 49.81 | 47.37 | -2.44 | -4.90% | 47.15 | 50.08 | 48518 | 23416.64 | 4.16% | 0.00 |
| 2025-09-02 | 50.06 | 49.81 | -0.17 | -0.34% | 49.36 | 50.81 | 40606 | 20294.15 | 3.48% | 0.00 |
| 2025-09-01 | 50.36 | 49.98 | -0.41 | -0.81% | 49.35 | 51.50 | 51531 | 25942.93 | 4.42% | 0.00 |
| 2025-08-29 | 49.77 | 50.39 | 2.10 | 4.35% | 49.23 | 53.96 | 95494 | 49003.89 | 8.20% | 14.00 |
| 2025-08-28 | 46.99 | 48.29 | 1.08 | 2.29% | 45.76 | 48.35 | 54284 | 25539.57 | 4.66% | 0.00 |
| 2025-08-27 | 46.20 | 47.21 | 0.69 | 1.48% | 45.92 | 48.08 | 48129 | 22619.03 | 4.13% | 0.00 |
| 2025-08-26 | 46.31 | 46.52 | 0.22 | 0.48% | 45.80 | 47.10 | 32700 | 15188.98 | 2.81% | 0.00 |
| 2025-08-25 | 44.81 | 46.30 | 1.66 | 3.72% | 44.66 | 46.50 | 41816 | 19095.25 | 3.59% | 0.00 |
| 2025-08-22 | 44.80 | 44.64 | -0.25 | -0.56% | 44.22 | 44.98 | 18030 | 8026.62 | 1.55% | 0.00 |
| 2025-08-21 | 45.27 | 44.89 | -0.57 | -1.25% | 44.70 | 45.63 | 22540 | 10178.00 | 1.93% | 0.00 |
深证大盘股票行情在线 K线走势图
立高食品(300973)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
