立霸股份(603519)股票行情
立霸股份(603519)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 | 12.08 | 12.22 | 0.20 | 1.66% | 12.00 | 12.22 | 24646 | 2991.03 | 0.93% |
| 2025-07-31 | 12.26 | 12.02 | -0.27 | -2.20% | 11.97 | 12.34 | 35427 | 4288.77 | 1.33% |
| 2025-07-30 | 12.46 | 12.29 | -0.19 | -1.52% | 12.26 | 12.48 | 27240 | 3360.63 | 1.02% |
| 2025-07-29 | 12.59 | 12.48 | -0.09 | -0.72% | 12.39 | 12.60 | 27125 | 3378.25 | 1.02% |
| 2025-07-28 | 12.62 | 12.57 | -0.01 | -0.08% | 12.53 | 12.63 | 19707 | 2477.21 | 0.74% |
| 2025-07-25 | 12.54 | 12.58 | 0.01 | 0.08% | 12.51 | 12.67 | 20316 | 2556.16 | 0.76% |
| 2025-07-24 | 12.68 | 12.57 | -0.07 | -0.55% | 12.52 | 12.80 | 33307 | 4201.03 | 1.25% |
| 2025-07-23 | 12.66 | 12.64 | 0.04 | 0.32% | 12.58 | 12.93 | 44340 | 5648.48 | 1.66% |
| 2025-07-22 | 12.70 | 12.60 | -0.06 | -0.47% | 12.52 | 12.70 | 26629 | 3352.48 | 1.00% |
| 2025-07-21 | 12.50 | 12.66 | 0.15 | 1.20% | 12.48 | 12.66 | 26476 | 3340.47 | 0.99% |
| 2025-07-18 | 12.53 | 12.51 | 0.00 | 0.00% | 12.45 | 12.58 | 21994 | 2750.59 | 0.83% |
| 2025-07-17 | 12.52 | 12.51 | 0.01 | 0.08% | 12.45 | 12.55 | 13850 | 1732.67 | 0.52% |
| 2025-07-16 | 12.52 | 12.50 | 0.03 | 0.24% | 12.42 | 12.54 | 22468 | 2804.92 | 0.84% |
| 2025-07-15 | 12.57 | 12.47 | -0.07 | -0.56% | 12.37 | 12.63 | 33294 | 4158.67 | 1.25% |
| 2025-07-14 | 12.51 | 12.54 | -0.01 | -0.08% | 12.45 | 12.57 | 14760 | 1848.05 | 0.55% |
| 2025-07-11 | 12.46 | 12.55 | 0.10 | 0.80% | 12.31 | 12.61 | 38875 | 4844.78 | 1.46% |
| 2025-07-10 | 12.35 | 12.45 | 0.06 | 0.48% | 12.32 | 12.48 | 16409 | 2032.66 | 0.62% |
| 2025-07-09 | 12.48 | 12.39 | -0.09 | -0.72% | 12.28 | 12.52 | 24980 | 3099.72 | 0.94% |
| 2025-07-08 | 12.62 | 12.48 | -0.12 | -0.95% | 12.45 | 12.62 | 36846 | 4602.36 | 1.38% |
| 2025-07-07 | 12.43 | 12.60 | 0.17 | 1.37% | 12.35 | 12.66 | 36173 | 4524.68 | 1.36% |
| 2025-07-04 | 12.60 | 12.43 | -0.12 | -0.96% | 12.38 | 12.62 | 28733 | 3581.63 | 1.08% |
| 2025-07-03 | 12.28 | 12.55 | 0.27 | 2.20% | 12.22 | 12.77 | 50061 | 6270.51 | 1.88% |
| 2025-07-02 | 12.35 | 12.28 | -0.02 | -0.16% | 12.19 | 12.35 | 17000 | 2080.13 | 0.64% |
| 2025-07-01 | 12.16 | 12.30 | 0.14 | 1.15% | 12.16 | 12.46 | 28631 | 3529.10 | 1.08% |
| 2025-06-30 | 12.12 | 12.16 | 0.10 | 0.83% | 11.98 | 12.17 | 19213 | 2330.85 | 0.72% |
| 2025-06-27 | 11.95 | 12.06 | 0.09 | 0.75% | 11.95 | 12.10 | 20527 | 2472.86 | 0.77% |
| 2025-06-26 | 12.25 | 11.97 | -0.31 | -2.52% | 11.97 | 12.33 | 27745 | 3361.66 | 1.04% |
| 2025-06-25 | 12.29 | 12.28 | -0.01 | -0.08% | 12.17 | 12.38 | 20598 | 2525.59 | 0.77% |
| 2025-06-24 | 11.88 | 12.29 | 0.35 | 2.93% | 11.88 | 12.29 | 24069 | 2932.25 | 0.90% |
| 2025-06-23 | 11.83 | 11.94 | 0.00 | 0.00% | 11.76 | 11.96 | 26375 | 3129.81 | 0.99% |
| 2025-06-20 | 12.02 | 11.94 | -0.08 | -0.67% | 11.89 | 12.12 | 17951 | 2149.47 | 0.67% |
| 2025-06-19 | 12.18 | 12.02 | -0.24 | -1.96% | 12.00 | 12.38 | 19951 | 2425.37 | 0.75% |
| 2025-06-18 | 12.22 | 12.26 | 0.06 | 0.49% | 12.11 | 12.29 | 22052 | 2694.81 | 0.83% |
| 2025-06-17 | 12.12 | 12.20 | 0.08 | 0.66% | 12.08 | 12.25 | 19771 | 2405.10 | 0.74% |
| 2025-06-16 | 12.08 | 12.12 | 0.04 | 0.33% | 12.08 | 12.37 | 34782 | 4259.52 | 1.31% |
| 2025-06-13 | 12.50 | 12.08 | -0.82 | -6.36% | 12.06 | 12.57 | 69015 | 8426.22 | 2.59% |
| 2025-06-12 | 14.00 | 13.89 | -0.11 | -0.79% | 13.77 | 14.11 | 67822 | 9466.82 | 2.55% |
| 2025-06-11 | 14.02 | 14.00 | 0.02 | 0.14% | 13.93 | 14.04 | 29396 | 4108.67 | 1.10% |
| 2025-06-10 | 14.10 | 13.98 | -0.07 | -0.50% | 13.85 | 14.18 | 33108 | 4639.04 | 1.24% |
| 2025-06-09 | 13.90 | 14.05 | 0.25 | 1.81% | 13.75 | 14.07 | 34490 | 4793.52 | 1.30% |
| 2025-06-06 | 13.95 | 13.80 | 0.06 | 0.44% | 13.55 | 13.95 | 37560 | 5165.23 | 1.41% |
| 2025-06-05 | 13.52 | 13.74 | 0.24 | 1.78% | 13.42 | 13.76 | 29817 | 4055.72 | 1.12% |
| 2025-06-04 | 13.32 | 13.50 | 0.16 | 1.20% | 13.32 | 13.53 | 20176 | 2717.25 | 0.76% |
| 2025-06-03 | 13.22 | 13.34 | 0.10 | 0.76% | 13.14 | 13.40 | 19697 | 2620.25 | 0.74% |
| 2025-05-30 | 13.31 | 13.24 | -0.07 | -0.53% | 13.21 | 13.32 | 17483 | 2317.85 | 0.66% |
| 2025-05-29 | 13.27 | 13.31 | -0.02 | -0.15% | 13.27 | 13.43 | 20770 | 2771.40 | 0.78% |
| 2025-05-28 | 13.30 | 13.33 | 0.01 | 0.08% | 13.21 | 13.38 | 14684 | 1953.69 | 0.55% |
| 2025-05-27 | 13.29 | 13.32 | 0.05 | 0.38% | 13.16 | 13.34 | 17549 | 2327.27 | 0.66% |
| 2025-05-26 | 13.20 | 13.27 | 0.07 | 0.53% | 13.11 | 13.35 | 17033 | 2257.22 | 0.64% |
| 2025-05-23 | 13.31 | 13.20 | -0.12 | -0.90% | 13.20 | 13.43 | 21926 | 2921.21 | 0.82% |
| 2025-05-22 | 13.39 | 13.32 | -0.09 | -0.67% | 13.26 | 13.55 | 25607 | 3421.40 | 0.96% |
| 2025-05-21 | 13.56 | 13.41 | -0.19 | -1.40% | 13.35 | 13.61 | 23981 | 3228.34 | 0.90% |
| 2025-05-20 | 13.36 | 13.60 | 0.02 | 0.15% | 13.30 | 13.80 | 51984 | 7001.27 | 1.95% |
| 2025-05-19 | 13.28 | 13.58 | 0.41 | 3.11% | 13.16 | 14.13 | 66461 | 9016.36 | 2.50% |
| 2025-05-16 | 12.92 | 13.17 | 0.23 | 1.78% | 12.89 | 13.22 | 25755 | 3378.45 | 0.97% |
| 2025-05-15 | 13.07 | 12.94 | -0.10 | -0.77% | 12.88 | 13.08 | 25963 | 3357.79 | 0.97% |
| 2025-05-14 | 13.08 | 13.04 | -0.04 | -0.31% | 13.01 | 13.16 | 21500 | 2812.04 | 0.81% |
| 2025-05-13 | 13.16 | 13.08 | -0.07 | -0.53% | 13.00 | 13.35 | 35843 | 4699.30 | 1.35% |
| 2025-05-12 | 12.92 | 13.15 | 0.31 | 2.41% | 12.82 | 13.17 | 40307 | 5260.49 | 1.51% |
| 2025-05-09 | 12.88 | 12.84 | 0.01 | 0.08% | 12.72 | 12.90 | 24358 | 3121.93 | 0.91% |
| 2025-05-08 | 12.58 | 12.83 | 0.25 | 1.99% | 12.53 | 12.87 | 31473 | 4021.00 | 1.18% |
| 2025-05-07 | 12.48 | 12.58 | 0.13 | 1.04% | 12.48 | 12.73 | 30134 | 3793.32 | 1.13% |
| 2025-05-06 | 12.28 | 12.45 | 0.16 | 1.30% | 12.28 | 12.45 | 24544 | 3040.70 | 0.92% |
| 2025-04-30 | 12.29 | 12.29 | 0.00 | 0.00% | 12.26 | 12.36 | 17141 | 2108.34 | 0.64% |
| 2025-04-29 | 12.02 | 12.29 | 0.06 | 0.49% | 12.02 | 12.34 | 19151 | 2353.01 | 0.72% |
| 2025-04-28 | 12.30 | 12.23 | -0.11 | -0.89% | 12.16 | 12.39 | 27228 | 3338.97 | 1.02% |
| 2025-04-25 | 12.44 | 12.34 | -0.05 | -0.40% | 12.29 | 12.48 | 22517 | 2782.01 | 0.85% |
| 2025-04-24 | 12.48 | 12.39 | -0.04 | -0.32% | 12.23 | 12.50 | 34950 | 4318.99 | 1.31% |
| 2025-04-23 | 12.13 | 12.43 | 0.29 | 2.39% | 12.13 | 12.57 | 42120 | 5217.79 | 1.58% |
| 2025-04-22 | 11.96 | 12.14 | 0.16 | 1.34% | 11.88 | 12.30 | 49282 | 5984.52 | 1.85% |
| 2025-04-21 | 11.40 | 11.98 | 0.38 | 3.28% | 11.33 | 12.06 | 72478 | 8508.71 | 2.72% |
| 2025-04-18 | 12.00 | 11.60 | 0.38 | 3.39% | 11.55 | 12.34 | 102762 | 12245.09 | 3.86% |
| 2025-04-17 | 11.15 | 11.22 | 0.07 | 0.63% | 11.04 | 11.33 | 12731 | 1434.31 | 0.48% |
| 2025-04-16 | 11.35 | 11.15 | -0.17 | -1.50% | 11.00 | 11.40 | 16842 | 1887.34 | 0.63% |
| 2025-04-15 | 11.24 | 11.32 | 0.07 | 0.62% | 11.17 | 11.37 | 16602 | 1872.16 | 0.62% |
| 2025-04-14 | 11.39 | 11.25 | 0.14 | 1.26% | 11.16 | 11.41 | 17418 | 1964.06 | 0.65% |
| 2025-04-11 | 11.00 | 11.11 | 0.07 | 0.63% | 10.81 | 11.48 | 26811 | 2996.27 | 1.01% |
| 2025-04-10 | 10.80 | 11.04 | 0.38 | 3.56% | 10.80 | 11.15 | 25899 | 2859.81 | 0.97% |
| 2025-04-09 | 10.53 | 10.66 | 0.07 | 0.66% | 9.81 | 10.73 | 38678 | 3986.74 | 1.45% |
| 2025-04-08 | 10.65 | 10.59 | -0.46 | -4.16% | 10.34 | 11.04 | 52385 | 5562.86 | 1.97% |
上证大盘股票行情在线 K线走势图
