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 |
|---|
| 2026-03-26 | 32.83 | 32.40 | -0.45 | -1.37% | 32.26 | 33.30 | 20876 | 6837.39 | 1.79% | 0.00 |
| 2026-03-25 | 32.68 | 32.85 | 0.26 | 0.80% | 32.59 | 32.97 | 18737 | 6144.95 | 1.61% | 0.00 |
| 2026-03-24 | 32.29 | 32.59 | 0.93 | 2.94% | 31.75 | 32.68 | 25162 | 8088.45 | 2.16% | 0.00 |
| 2026-03-23 | 33.03 | 31.66 | -2.10 | -6.22% | 31.33 | 33.20 | 45047 | 14526.67 | 3.87% | 0.00 |
| 2026-03-20 | 34.50 | 33.76 | -0.70 | -2.03% | 33.65 | 34.80 | 29650 | 10148.89 | 2.54% | 0.00 |
| 2026-03-19 | 35.70 | 34.46 | -1.54 | -4.28% | 34.36 | 35.75 | 35569 | 12372.78 | 3.05% | 0.00 |
| 2026-03-18 | 36.30 | 36.00 | -0.14 | -0.39% | 35.54 | 36.44 | 22563 | 8087.72 | 1.94% | 0.00 |
| 2026-03-17 | 36.80 | 36.14 | -0.54 | -1.47% | 36.01 | 37.24 | 17233 | 6311.12 | 1.48% | 0.00 |
| 2026-03-16 | 37.07 | 36.68 | -0.23 | -0.62% | 36.00 | 37.23 | 27167 | 9924.66 | 2.33% | 0.00 |
| 2026-03-13 | 37.28 | 36.91 | -0.25 | -0.67% | 36.84 | 37.84 | 25418 | 9486.44 | 2.18% | 0.00 |
| 2026-03-12 | 37.79 | 37.16 | -0.63 | -1.67% | 37.00 | 37.85 | 23313 | 8700.13 | 2.00% | 0.00 |
| 2026-03-11 | 38.45 | 37.79 | -0.63 | -1.64% | 37.58 | 38.49 | 26040 | 9861.36 | 2.23% | 0.00 |
| 2026-03-10 | 38.60 | 38.42 | 0.30 | 0.79% | 38.20 | 38.88 | 17578 | 6756.33 | 1.51% | 0.00 |
| 2026-03-09 | 38.74 | 38.12 | -1.04 | -2.66% | 37.81 | 38.81 | 22884 | 8729.81 | 1.96% | 0.00 |
| 2026-03-06 | 38.50 | 39.16 | 0.37 | 0.95% | 38.50 | 39.26 | 13320 | 5199.59 | 1.14% | 0.00 |
| 2026-03-05 | 39.10 | 38.79 | -0.02 | -0.05% | 38.30 | 39.49 | 18912 | 7339.28 | 1.62% | 0.00 |
| 2026-03-04 | 39.99 | 38.81 | -1.19 | -2.98% | 38.54 | 39.99 | 28147 | 10977.73 | 2.42% | 0.00 |
| 2026-03-03 | 40.88 | 40.00 | -0.88 | -2.15% | 39.90 | 41.55 | 19267 | 7825.30 | 1.65% | 0.00 |
| 2026-03-02 | 41.85 | 40.88 | -1.17 | -2.78% | 40.20 | 41.89 | 30955 | 12669.81 | 2.66% | 0.00 |
| 2026-02-27 | 42.50 | 42.05 | -0.57 | -1.34% | 41.99 | 42.77 | 17782 | 7529.59 | 1.53% | 0.00 |
| 2026-02-26 | 42.20 | 42.62 | 0.53 | 1.26% | 41.92 | 42.68 | 16547 | 6994.70 | 1.42% | 0.00 |
| 2026-02-25 | 41.94 | 42.09 | 0.42 | 1.01% | 41.67 | 42.54 | 17724 | 7472.22 | 1.52% | 0.00 |
| 2026-02-24 | 43.01 | 41.67 | -1.18 | -2.75% | 41.67 | 43.28 | 24568 | 10341.79 | 2.11% | 0.00 |
| 2026-02-13 | 42.95 | 42.85 | -0.01 | -0.02% | 42.81 | 43.43 | 11714 | 5048.87 | 1.01% | 0.00 |
| 2026-02-12 | 43.33 | 42.86 | -0.46 | -1.06% | 42.67 | 43.77 | 12756 | 5481.82 | 1.09% | 0.00 |
| 2026-02-11 | 43.20 | 43.32 | 0.13 | 0.30% | 42.81 | 43.90 | 17912 | 7760.48 | 1.54% | 0.00 |
| 2026-02-10 | 43.81 | 43.19 | -0.72 | -1.64% | 42.75 | 43.86 | 17623 | 7609.18 | 1.51% | 0.00 |
| 2026-02-09 | 44.29 | 43.91 | -0.38 | -0.86% | 43.30 | 44.29 | 23709 | 10379.78 | 2.03% | 0.00 |
| 2026-02-06 | 44.53 | 44.29 | -0.38 | -0.85% | 44.00 | 46.58 | 29852 | 13422.71 | 2.56% | 0.00 |
| 2026-02-05 | 44.01 | 44.67 | 0.47 | 1.06% | 43.55 | 46.15 | 42218 | 19023.03 | 3.62% | 0.00 |
| 2026-02-04 | 43.20 | 44.20 | 0.91 | 2.10% | 42.52 | 44.79 | 42748 | 18732.03 | 3.67% | 0.00 |
| 2026-02-03 | 42.14 | 43.29 | 1.15 | 2.73% | 40.26 | 43.60 | 62442 | 26174.77 | 5.36% | 0.00 |
| 2026-02-02 | 44.99 | 42.14 | -2.86 | -6.36% | 42.02 | 45.91 | 54378 | 23621.90 | 4.67% | 0.00 |
| 2026-01-30 | 46.16 | 45.00 | -1.39 | -3.00% | 44.48 | 46.58 | 27278 | 12367.33 | 2.34% | 0.00 |
| 2026-01-29 | 44.60 | 46.39 | 1.89 | 4.25% | 44.30 | 46.59 | 35474 | 16286.81 | 3.04% | 0.00 |
| 2026-01-28 | 45.33 | 44.50 | -1.04 | -2.28% | 44.32 | 45.42 | 18221 | 8140.81 | 1.56% | 0.00 |
| 2026-01-27 | 47.00 | 45.54 | -1.53 | -3.25% | 45.02 | 47.17 | 27339 | 12478.42 | 2.35% | 0.00 |
| 2026-01-26 | 46.29 | 47.07 | 0.51 | 1.10% | 45.53 | 47.45 | 30769 | 14314.44 | 2.64% | 0.00 |
| 2026-01-23 | 45.76 | 46.56 | 0.81 | 1.77% | 45.52 | 47.17 | 33463 | 15508.22 | 2.87% | 0.00 |
| 2026-01-22 | 46.06 | 45.75 | -0.59 | -1.27% | 44.41 | 46.15 | 30433 | 13780.36 | 2.61% | 0.00 |
| 2026-01-21 | 45.81 | 46.34 | 0.21 | 0.46% | 45.12 | 46.56 | 22530 | 10374.03 | 1.93% | 0.00 |
| 2026-01-20 | 45.62 | 46.13 | 0.04 | 0.09% | 45.60 | 47.46 | 37578 | 17495.46 | 3.22% | 0.00 |
| 2026-01-19 | 42.88 | 46.09 | 3.15 | 7.34% | 42.76 | 46.48 | 56518 | 25586.08 | 4.85% | 0.00 |
| 2026-01-16 | 44.47 | 42.94 | -1.53 | -3.44% | 42.69 | 44.47 | 30914 | 13378.34 | 2.65% | 0.00 |
| 2026-01-15 | 43.99 | 44.47 | -0.53 | -1.18% | 42.88 | 44.77 | 44985 | 19738.80 | 3.86% | 0.00 |
| 2026-01-14 | 44.32 | 45.00 | 0.48 | 1.08% | 44.30 | 45.48 | 33969 | 15267.52 | 2.92% | 0.00 |
| 2026-01-13 | 46.21 | 44.52 | -2.03 | -4.36% | 44.34 | 46.63 | 46633 | 21088.42 | 4.00% | 0.00 |
| 2026-01-12 | 44.75 | 46.55 | 1.67 | 3.72% | 44.32 | 46.88 | 42631 | 19518.09 | 3.66% | 0.00 |
| 2026-01-09 | 43.95 | 44.88 | 0.80 | 1.81% | 43.95 | 45.69 | 33108 | 14907.24 | 2.84% | 0.00 |
| 2026-01-08 | 43.55 | 44.08 | 0.52 | 1.19% | 43.00 | 44.72 | 42648 | 18652.26 | 3.66% | 3.00 |
| 2026-01-07 | 43.90 | 43.56 | -0.34 | -0.77% | 43.39 | 44.44 | 20028 | 8766.78 | 1.72% | 0.00 |
| 2026-01-06 | 42.96 | 43.90 | 0.95 | 2.21% | 42.85 | 44.21 | 28838 | 12598.33 | 2.47% | 0.00 |
| 2026-01-05 | 42.80 | 42.95 | -0.05 | -0.12% | 42.22 | 43.26 | 30220 | 12902.73 | 2.59% | 0.00 |
| 2025-12-31 | 42.62 | 43.00 | 0.30 | 0.70% | 42.40 | 43.65 | 19600 | 8400.32 | 1.68% | 0.00 |
| 2025-12-30 | 43.20 | 42.70 | -0.75 | -1.73% | 42.35 | 43.41 | 30203 | 12907.37 | 2.59% | 4.00 |
| 2025-12-29 | 43.86 | 43.45 | -0.42 | -0.96% | 43.27 | 43.99 | 23053 | 10047.38 | 1.98% | 0.00 |
| 2025-12-26 | 44.04 | 43.87 | -0.45 | -1.02% | 43.30 | 44.58 | 23877 | 10516.23 | 2.05% | 0.00 |
| 2025-12-25 | 43.88 | 44.32 | 0.72 | 1.65% | 43.70 | 45.03 | 33448 | 14891.99 | 2.87% | 0.00 |
| 2025-12-24 | 43.30 | 43.60 | -0.49 | -1.11% | 42.68 | 44.15 | 48166 | 20989.03 | 4.13% | 0.00 |
| 2025-12-23 | 46.48 | 44.09 | 1.21 | 2.82% | 43.58 | 47.15 | 109317 | 48787.26 | 9.38% | 0.00 |
| 2025-12-22 | 41.11 | 42.88 | 1.63 | 3.95% | 40.61 | 42.98 | 60460 | 25339.61 | 5.19% | 0.00 |
| 2025-12-19 | 39.30 | 41.25 | 1.79 | 4.54% | 39.11 | 41.78 | 54692 | 22225.09 | 4.69% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
