立中集团（300428）历史行情

以下为立中集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.910	18.980	19.130	18.570	0.140	0.743%	633.52万	1.20亿	1.050%
2026-10-08	19.390	18.840	19.430	18.760	-0.360	-1.875%	4.13万	0.00亿	0.000%
2026-10-07	19.290	19.200	19.460	19.160	-0.050	-0.260%	411.16万	0.79亿	0.682%
2026-10-06	19.290	19.200	19.460	19.160	-0.050	-0.260%	411.16万	0.79亿	0.682%
2026-10-05	19.290	19.200	19.460	19.160	-0.050	-0.260%	411.16万	0.79亿	0.682%
2026-10-02	19.290	19.200	19.460	19.160	-0.050	-0.260%	411.16万	0.79亿	0.682%
2026-10-01	19.290	19.200	19.460	19.160	-0.050	-0.260%	411.16万	0.79亿	0.682%
2026-09-30	19.290	19.200	19.460	19.160	-0.050	-0.260%	4.11万	0.00亿	0.000%
2026-09-29	19.000	19.250	19.270	18.880	0.200	1.050%	3.79万	0.00亿	0.000%
2026-09-28	19.470	19.050	19.480	18.840	-0.330	-1.703%	4.11万	0.00亿	0.000%
2026-09-27	19.480	19.380	19.670	19.270	-0.130	-0.666%	388.67万	0.76亿	0.644%
2026-09-24	19.480	19.380	19.670	19.270	-0.130	-0.666%	3.89万	0.00亿	0.000%
2026-09-23	19.620	19.510	19.690	19.450	-0.110	-0.561%	3.35万	0.00亿	0.000%
2026-09-22	19.750	19.620	19.810	19.570	-0.030	-0.153%	3.69万	0.00亿	0.000%
2026-09-21	19.470	19.650	19.830	19.440	0.180	0.924%	5.41万	0.00亿	0.000%
2026-09-18	19.660	19.470	19.840	19.470	-0.130	-0.663%	4.21万	0.00亿	0.000%
2026-09-17	19.670	19.600	19.870	19.450	-0.150	-0.759%	3.29万	0.00亿	0.000%
2026-09-16	19.640	19.750	20.020	19.380	0.070	0.356%	3.97万	0.00亿	0.000%
2026-09-15	19.590	19.680	19.950	19.490	0.100	0.511%	5.08万	0.00亿	0.000%
2026-09-14	19.550	19.580	19.700	19.420	-0.050	-0.255%	4.56万	0.00亿	0.000%
2026-09-11	19.910	19.630	19.920	19.390	-0.420	-2.095%	4.52万	0.00亿	0.000%
2026-09-10	20.200	20.050	20.450	19.990	-0.320	-1.571%	5.52万	0.00亿	0.000%
2026-09-09	20.350	20.370	20.690	20.300	0.010	0.049%	5.35万	0.00亿	0.000%
2026-09-08	20.650	20.360	20.660	20.200	-0.300	-1.452%	6.40万	0.00亿	0.000%
2026-09-07	20.190	20.660	20.830	20.070	0.610	3.042%	10.34万	0.00亿	0.000%
2026-09-04	20.300	20.050	20.460	19.950	-0.100	-0.496%	8.07万	0.00亿	0.000%
2026-09-03	20.280	20.150	20.300	20.040	0.070	0.349%	5.45万	0.00亿	0.000%
2026-09-02	20.240	20.080	20.300	19.910	-0.230	-1.132%	6.17万	0.00亿	0.000%
2026-09-01	19.910	20.310	20.620	19.810	0.530	2.679%	14.58万	0.00亿	0.000%
2026-08-31	19.500	19.780	19.830	19.430	0.150	0.764%	9.00万	0.00亿	0.000%
2026-08-28	19.300	19.630	19.700	19.140	0.500	2.614%	10.48万	0.00亿	0.000%
2026-08-27	19.240	19.130	19.330	18.990	0.290	1.539%	11.90万	0.00亿	0.000%
2026-08-26	18.590	18.840	18.890	18.510	0.350	1.893%	6.37万	0.00亿	0.000%
2026-08-25	18.420	18.490	18.560	18.180	0.130	0.708%	4.63万	0.00亿	0.000%
2026-08-24	18.270	18.360	18.500	18.060	0.120	0.658%	4.97万	0.00亿	0.000%
2026-08-21	18.090	18.240	18.340	18.010	0.010	0.055%	3.75万	0.00亿	0.000%
2026-08-20	18.190	18.230	18.410	18.080	0.220	1.222%	4.08万	0.00亿	0.000%
2026-08-19	18.690	18.010	18.700	17.960	-0.740	-3.947%	6.10万	0.00亿	0.000%
2026-08-18	18.880	18.750	18.880	18.550	-0.150	-0.794%	4.36万	0.00亿	0.000%
2026-08-17	18.690	18.900	18.920	18.480	0.230	1.232%	5.06万	0.00亿	0.000%
2026-08-14	18.730	18.670	18.870	18.520	-0.060	-0.320%	3.93万	0.00亿	0.000%
2026-08-13	19.080	18.730	19.160	18.710	-0.350	-1.834%	5.35万	0.00亿	0.000%
2026-08-12	18.930	19.080	19.330	18.890	0.140	0.739%	4.86万	0.00亿	0.000%
2026-08-11	19.330	18.940	19.480	18.920	-0.440	-2.270%	8.74万	0.00亿	0.000%
2026-08-10	19.120	19.380	19.400	19.040	0.350	1.839%	6.83万	0.00亿	0.000%
2026-08-07	18.810	19.030	19.070	18.680	0.160	0.848%	5.77万	0.00亿	0.000%
2026-08-06	19.170	18.870	19.230	18.740	-0.300	-1.565%	7.04万	0.00亿	0.000%
2026-08-05	19.100	19.170	19.360	19.030	0.130	0.683%	7.55万	0.00亿	0.000%
2026-08-04	19.220	19.040	19.280	18.920	-0.140	-0.730%	7.69万	0.00亿	0.000%
2026-08-03	18.850	19.180	19.300	18.840	0.200	1.054%	6.97万	0.00亿	0.000%
2026-07-31	18.980	18.980	19.190	18.720	0.160	0.850%	8.80万	0.00亿	0.000%
2026-07-30	18.630	18.820	18.960	18.580	-0.040	-0.212%	7.10万	0.00亿	0.000%
2026-07-29	18.190	18.860	18.970	18.020	0.690	3.797%	9.95万	0.00亿	0.000%
2026-07-28	18.010	18.170	18.260	17.980	-0.150	-0.819%	5.06万	0.00亿	0.000%
2026-07-27	18.100	18.320	18.460	18.060	0.240	1.327%	6.79万	0.00亿	0.000%
2026-07-24	18.300	18.080	18.500	18.010	-0.420	-2.270%	5.40万	0.00亿	0.000%
2026-07-23	18.320	18.500	18.550	18.140	0.180	0.983%	7.35万	0.00亿	0.000%
2026-07-22	18.800	18.320	19.030	18.320	-0.500	-2.657%	12.10万	0.00亿	0.000%
2026-07-21	17.710	18.820	19.140	17.520	1.160	6.569%	21.23万	0.00亿	0.000%
2026-07-20	17.950	17.660	18.360	17.300	1.160	7.030%	17.82万	0.00亿	0.000%
2026-07-17	17.280	16.500	17.510	16.430	-0.860	-4.954%	8.31万	0.00亿	0.000%
2026-07-16	17.250	17.360	17.560	17.100	-0.010	-0.058%	5.45万	0.00亿	0.000%
2026-07-15	17.210	17.370	17.490	17.000	0.140	0.813%	4.98万	0.00亿	0.000%
2026-07-14	16.740	17.230	17.360	16.680	0.390	2.316%	6.95万	0.00亿	0.000%
2026-07-13	17.660	16.840	17.690	16.830	-0.930	-5.234%	8.84万	0.00亿	0.000%
2026-07-10	17.260	17.770	18.490	17.130	0.410	2.362%	10.02万	0.00亿	0.000%
2026-07-09	17.720	17.360	17.760	16.860	-0.190	-1.083%	8.35万	0.00亿	0.000%
2026-07-08	18.120	17.550	18.250	17.530	-0.700	-3.836%	8.03万	0.00亿	0.000%
2026-07-07	18.690	18.250	19.030	18.130	-0.330	-1.776%	8.21万	0.00亿	0.000%
2026-07-06	19.380	18.580	19.460	18.560	-0.800	-4.128%	11.79万	0.00亿	0.000%
2026-07-03	17.920	19.380	19.880	17.910	1.550	8.693%	16.94万	0.00亿	0.000%
2026-07-02	17.690	17.830	18.350	17.590	0.010	0.056%	8.63万	0.00亿	0.000%
2026-07-01	17.990	17.820	18.210	17.720	-0.360	-1.980%	7.75万	0.00亿	0.000%
2026-06-30	17.030	18.180	18.300	16.950	1.070	6.254%	10.82万	0.00亿	0.000%
2026-06-29	17.190	17.110	17.360	16.760	-0.250	-1.440%	8.45万	0.00亿	0.000%
2026-06-26	18.200	17.360	18.300	17.310	-0.870	-4.772%	9.55万	0.00亿	0.000%
2026-06-25	18.750	18.230	19.290	18.120	-0.330	-1.778%	8.05万	0.00亿	0.000%
2026-06-24	18.770	18.560	18.870	18.390	-0.220	-1.171%	7.12万	0.00亿	0.000%
2026-06-23	19.580	18.780	19.580	18.620	-0.800	-4.086%	8.02万	0.00亿	0.000%
2026-06-22	19.600	19.580	19.630	18.910	0.020	0.102%	7.91万	0.00亿	0.000%
2026-06-18	19.570	19.560	20.020	19.520	-0.100	-0.509%	7.40万	0.00亿	0.000%
2026-06-17	19.490	19.660	19.810	19.350	0.000	0.000%	7.03万	0.00亿	0.000%
2026-06-16	19.180	19.660	20.030	19.030	0.400	2.077%	8.72万	0.00亿	0.000%
2026-06-15	18.710	19.260	19.300	18.650	0.830	4.504%	9.11万	0.00亿	0.000%
2026-06-12	18.100	18.430	18.690	18.030	0.540	3.018%	7.53万	0.00亿	0.000%
2026-06-11	18.010	17.890	18.290	17.720	-0.360	-1.973%	5.82万	0.00亿	0.000%
2026-06-10	18.710	18.250	18.830	18.040	-0.640	-3.388%	6.99万	0.00亿	0.000%
2026-06-09	18.330	18.890	19.110	17.880	0.680	3.734%	10.25万	0.00亿	0.000%
2026-06-08	18.910	18.210	19.030	18.020	-1.110	-5.745%	9.97万	0.00亿	0.000%
2026-06-05	19.530	19.320	19.900	18.730	-0.100	-0.515%	8.36万	0.00亿	0.000%
2026-06-04	19.920	19.420	20.030	19.330	-0.740	-3.671%	8.56万	0.00亿	0.000%
2026-06-03	20.500	20.160	20.810	20.020	-0.270	-1.322%	7.65万	0.00亿	0.000%
2026-06-02	20.430	20.430	20.730	20.290	-0.110	-0.536%	6.46万	0.00亿	0.000%
2026-06-01	20.480	20.540	20.950	20.420	0.010	0.049%	7.89万	0.00亿	0.000%
2026-05-29	21.870	20.530	21.970	20.520	-1.290	-5.912%	13.93万	0.00亿	0.000%
2026-05-28	21.580	21.820	21.980	21.350	0.200	0.925%	9.53万	0.00亿	0.000%
2026-05-27	22.010	21.620	22.160	21.430	-0.390	-1.772%	9.22万	0.00亿	0.000%
2026-05-26	22.200	22.010	22.460	21.690	-0.180	-0.811%	12.35万	0.00亿	0.000%
2026-05-25	21.960	22.190	22.210	21.720	0.350	1.603%	12.62万	0.00亿	0.000%
2026-05-22	21.310	21.840	21.900	21.200	0.660	3.116%	9.84万	0.00亿	0.000%
2026-05-21	21.920	21.180	22.150	21.140	-0.710	-3.243%	12.08万	0.00亿	0.000%
2026-05-20	21.390	21.890	21.940	21.150	0.430	2.004%	10.34万	0.00亿	0.000%
2026-05-19	21.490	21.460	21.560	21.040	-0.080	-0.371%	9.23万	0.00亿	0.000%
2026-05-18	21.600	21.540	21.780	21.210	-0.260	-1.193%	10.06万	0.00亿	0.000%
2026-05-15	21.740	21.800	22.360	21.650	0.120	0.554%	11.46万	0.00亿	0.000%
2026-05-14	22.330	21.680	22.330	21.610	-0.640	-2.867%	11.15万	0.00亿	0.000%
2026-05-13	21.830	22.320	22.450	21.740	0.590	2.715%	12.55万	0.00亿	0.000%
2026-05-12	21.790	21.730	21.900	21.530	-0.060	-0.275%	10.47万	0.00亿	0.000%
2026-05-11	21.250	21.790	21.990	21.160	0.640	3.026%	17.40万	0.00亿	0.000%
2026-05-08	21.250	21.150	21.270	20.970	-0.160	-0.751%	9.74万	0.00亿	0.000%
2026-05-07	21.470	21.310	21.470	21.140	-0.050	-0.234%	8.64万	0.00亿	0.000%
2026-05-06	20.970	21.360	21.480	20.970	0.410	1.957%	12.12万	0.00亿	0.000%
2026-04-30	20.450	20.950	21.150	20.380	0.320	1.551%	12.75万	0.00亿	0.000%
2026-04-29	20.320	20.630	20.730	20.110	1.500	7.841%	17.12万	0.00亿	0.000%
2026-04-28	20.020	19.130	20.020	19.120	-0.930	-4.636%	11.11万	0.00亿	0.000%
2026-04-27	20.010	20.060	20.190	19.880	0.040	0.200%	5.94万	0.00亿	0.000%
2026-04-24	20.230	20.020	20.300	19.760	-0.210	-1.038%	5.95万	0.00亿	0.000%
2026-04-23	20.820	20.230	20.900	20.130	-0.620	-2.974%	9.59万	0.00亿	0.000%
2026-04-22	20.670	20.850	20.890	20.590	0.100	0.482%	6.90万	0.00亿	0.000%
2026-04-21	20.790	20.750	20.810	20.530	-0.010	-0.048%	6.61万	0.00亿	0.000%
2026-04-20	21.060	20.760	21.120	20.700	-0.360	-1.705%	9.27万	0.00亿	0.000%
2026-04-17	21.040	21.120	21.200	20.960	-0.020	-0.095%	6.24万	0.00亿	0.000%
2026-04-16	20.980	21.140	21.190	20.890	0.280	1.342%	5.99万	0.00亿	0.000%
2026-04-15	21.210	20.860	21.300	20.770	-0.230	-1.091%	6.51万	0.00亿	0.000%
2026-04-14	21.120	21.090	21.170	20.800	0.160	0.764%	6.28万	0.00亿	0.000%
2026-04-13	20.820	20.930	21.130	20.790	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-10	20.910	21.020	21.360	20.870	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-09	20.610	20.830	20.940	20.540	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-08	20.390	20.780	20.810	20.370	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-07	19.760	19.920	20.000	19.650	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-03	20.070	19.610	20.180	19.610	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-02	20.510	20.030	20.550	19.910	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-01	20.510	20.530	20.580	20.240	0.000	0.000%	7.10万	0.00亿	0.000%