立高食品(300973)股票行情 立高食品股票行情 300973股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-20 | 44.68 | 45.46 | 0.76 | 1.70% | 44.22 | 45.50 | 29036 | 13062.44 | 2.49% | 0.00 |
| 2025-08-19 | 44.59 | 44.70 | 0.30 | 0.68% | 44.30 | 44.88 | 19113 | 8522.93 | 1.64% | 0.00 |
| 2025-08-18 | 43.99 | 44.40 | 0.62 | 1.42% | 43.73 | 44.79 | 24161 | 10697.07 | 2.07% | 0.00 |
| 2025-08-15 | 43.21 | 43.78 | 0.55 | 1.27% | 43.04 | 44.03 | 14327 | 6248.38 | 1.23% | 2.00 |
| 2025-08-14 | 43.52 | 43.23 | -0.43 | -0.98% | 43.21 | 44.56 | 27268 | 11980.63 | 2.34% | 0.00 |
| 2025-08-13 | 43.62 | 43.66 | 0.22 | 0.51% | 42.62 | 44.29 | 25206 | 10931.32 | 2.16% | 0.00 |
| 2025-08-12 | 44.00 | 43.44 | -0.73 | -1.65% | 43.33 | 44.43 | 20274 | 8870.31 | 1.74% | 0.00 |
| 2025-08-11 | 43.50 | 44.17 | 0.87 | 2.01% | 43.33 | 44.66 | 27236 | 12002.63 | 2.34% | 0.00 |
| 2025-08-08 | 44.55 | 43.30 | -1.83 | -4.05% | 43.19 | 44.68 | 32840 | 14320.18 | 2.82% | 0.00 |
| 2025-08-07 | 45.02 | 45.13 | -0.61 | -1.33% | 42.20 | 45.45 | 55710 | 24600.47 | 4.78% | 0.00 |
| 2025-08-06 | 44.30 | 45.74 | 1.45 | 3.27% | 44.21 | 46.14 | 30724 | 13897.62 | 2.64% | 0.00 |
| 2025-08-05 | 43.92 | 44.29 | 0.29 | 0.66% | 43.92 | 44.56 | 14463 | 6394.00 | 1.24% | 0.00 |
| 2025-08-04 | 44.02 | 44.00 | -0.11 | -0.25% | 43.72 | 44.36 | 18605 | 8192.15 | 1.60% | 0.00 |
| 2025-08-01 | 44.91 | 44.11 | -0.79 | -1.76% | 44.00 | 45.01 | 20295 | 8989.55 | 1.74% | 0.00 |
| 2025-07-31 | 46.38 | 44.90 | -1.66 | -3.57% | 44.74 | 46.54 | 21202 | 9647.17 | 1.82% | 0.00 |
| 2025-07-30 | 44.65 | 46.56 | 1.67 | 3.72% | 44.65 | 46.60 | 28839 | 13224.94 | 2.47% | 0.00 |
| 2025-07-29 | 46.43 | 44.89 | -1.00 | -2.18% | 44.68 | 46.46 | 27779 | 12501.90 | 2.38% | 0.00 |
| 2025-07-28 | 46.42 | 45.89 | -0.11 | -0.24% | 45.68 | 46.42 | 13316 | 6117.97 | 1.14% | 0.00 |
| 2025-07-25 | 47.57 | 46.00 | -1.34 | -2.83% | 45.99 | 47.65 | 18704 | 8717.08 | 1.61% | 0.00 |
| 2025-07-24 | 47.12 | 47.34 | 0.34 | 0.72% | 46.80 | 47.46 | 8937 | 4209.14 | 0.77% | 0.00 |
| 2025-07-23 | 47.37 | 47.00 | -0.37 | -0.78% | 46.88 | 47.84 | 13807 | 6538.17 | 1.18% | 0.00 |
| 2025-07-22 | 46.18 | 47.37 | 1.20 | 2.60% | 45.92 | 47.68 | 21139 | 9981.11 | 1.81% | 0.00 |
| 2025-07-21 | 46.73 | 46.17 | -0.10 | -0.22% | 45.61 | 46.73 | 16381 | 7547.94 | 1.41% | 0.00 |
| 2025-07-18 | 46.56 | 46.27 | -0.04 | -0.09% | 45.90 | 46.60 | 15066 | 6975.39 | 1.29% | 0.00 |
| 2025-07-17 | 46.08 | 46.31 | 0.04 | 0.09% | 46.00 | 47.48 | 23843 | 11090.56 | 2.05% | 0.00 |
| 2025-07-16 | 48.10 | 46.27 | -1.73 | -3.60% | 44.80 | 48.47 | 49248 | 22659.94 | 4.23% | 0.00 |
| 2025-07-15 | 48.99 | 48.00 | -1.09 | -2.22% | 47.61 | 49.34 | 18613 | 8961.40 | 1.60% | 0.00 |
| 2025-07-14 | 48.79 | 49.09 | 0.28 | 0.57% | 48.50 | 49.76 | 12601 | 6190.39 | 1.08% | 0.00 |
| 2025-07-11 | 48.50 | 48.81 | 0.18 | 0.37% | 48.11 | 48.99 | 20114 | 9772.17 | 1.73% | 0.00 |
| 2025-07-10 | 49.30 | 48.63 | -0.70 | -1.42% | 47.50 | 50.70 | 33850 | 16480.18 | 2.90% | 0.00 |
| 2025-07-09 | 48.28 | 49.33 | 1.00 | 2.07% | 47.90 | 49.80 | 29404 | 14379.41 | 2.52% | 0.00 |
| 2025-07-08 | 48.90 | 48.33 | -0.57 | -1.17% | 47.88 | 49.15 | 18448 | 8913.23 | 1.58% | 0.00 |
| 2025-07-07 | 48.40 | 48.90 | 0.50 | 1.03% | 47.31 | 49.70 | 32567 | 15859.42 | 2.79% | 0.00 |
| 2025-07-04 | 48.19 | 48.40 | 0.06 | 0.12% | 48.00 | 48.90 | 14416 | 6991.64 | 1.24% | 0.00 |
| 2025-07-03 | 48.52 | 48.34 | -0.26 | -0.53% | 47.88 | 48.83 | 18855 | 9106.49 | 1.62% | 0.00 |
| 2025-07-02 | 49.65 | 48.60 | -1.00 | -2.02% | 48.12 | 51.00 | 25804 | 12662.40 | 2.21% | 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
