立华股份（300761）历史行情

以下为立华股份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
2026-10-08	20.810	19.970	21.020	19.810	-0.840	-4.037%	528.05万	1.07亿	0.816%
2026-10-07	20.870	20.810	20.980	20.650	-0.050	-0.240%	489.16万	1.02亿	0.756%
2026-10-06	20.870	20.810	20.980	20.650	-0.050	-0.240%	489.16万	1.02亿	0.756%
2026-10-05	20.870	20.810	20.980	20.650	-0.050	-0.240%	489.16万	1.02亿	0.756%
2026-10-02	20.870	20.810	20.980	20.650	-0.050	-0.240%	489.16万	1.02亿	0.756%
2026-10-01	20.870	20.810	20.980	20.650	-0.050	-0.240%	489.16万	1.02亿	0.756%
2026-09-30	20.870	20.810	20.980	20.650	-0.050	-0.240%	4.89万	0.00亿	0.000%
2026-09-29	20.840	20.860	21.140	20.560	-0.020	-0.096%	6.87万	0.00亿	0.000%
2026-09-28	20.370	20.880	21.100	20.250	0.450	2.203%	11.19万	0.00亿	0.000%
2026-09-27	20.630	20.430	20.940	20.330	-0.310	-1.495%	386.31万	0.79亿	0.597%
2026-09-24	20.630	20.430	20.940	20.330	-0.310	-1.495%	3.86万	0.00亿	0.000%
2026-09-23	20.820	20.740	21.270	20.690	-0.130	-0.623%	3.57万	0.00亿	0.000%
2026-09-22	20.690	20.870	21.190	20.410	0.130	0.627%	6.24万	0.00亿	0.000%
2026-09-21	20.480	20.740	20.860	20.320	0.250	1.220%	8.67万	0.00亿	0.000%
2026-09-18	20.460	20.490	20.580	20.160	0.110	0.540%	5.95万	0.00亿	0.000%
2026-09-17	20.330	20.380	20.400	19.940	0.030	0.147%	5.93万	0.00亿	0.000%
2026-09-16	20.810	20.350	20.880	20.280	-0.520	-2.492%	4.54万	0.00亿	0.000%
2026-09-15	20.660	20.870	21.250	20.430	0.200	0.968%	6.00万	0.00亿	0.000%
2026-09-14	20.770	20.670	21.000	20.530	-0.090	-0.434%	5.12万	0.00亿	0.000%
2026-09-11	20.940	20.760	21.290	20.600	-0.370	-1.751%	8.24万	0.00亿	0.000%
2026-09-10	21.610	21.130	21.860	21.080	-0.530	-2.447%	7.86万	0.00亿	0.000%
2026-09-09	21.610	21.660	21.970	21.590	-0.140	-0.642%	8.12万	0.00亿	0.000%
2026-09-08	21.690	21.800	22.000	21.460	0.150	0.693%	8.69万	0.00亿	0.000%
2026-09-07	21.260	21.650	21.810	21.260	0.200	0.932%	12.65万	0.00亿	0.000%
2026-09-04	20.450	21.450	21.890	20.030	1.040	5.096%	16.78万	0.00亿	0.000%
2026-09-03	20.270	20.410	20.480	19.910	-0.070	-0.342%	8.27万	0.00亿	0.000%
2026-09-02	20.220	20.480	20.680	20.120	0.280	1.386%	8.85万	0.00亿	0.000%
2026-09-01	19.750	20.200	20.440	19.750	0.180	0.899%	8.59万	0.00亿	0.000%
2026-08-31	19.690	20.020	20.640	19.550	0.520	2.667%	12.13万	0.00亿	0.000%
2026-08-28	19.390	19.500	19.600	19.120	0.040	0.206%	5.78万	0.00亿	0.000%
2026-08-27	19.370	19.460	19.580	18.940	0.100	0.517%	6.65万	0.00亿	0.000%
2026-08-26	18.810	19.360	19.450	18.770	0.510	2.706%	10.16万	0.00亿	0.000%
2026-08-25	18.310	18.850	18.850	18.180	0.440	2.390%	6.86万	0.00亿	0.000%
2026-08-24	18.440	18.410	18.460	17.680	-0.360	-1.918%	12.35万	0.00亿	0.000%
2026-08-21	18.660	18.770	18.960	18.530	0.060	0.321%	7.54万	0.00亿	0.000%
2026-08-20	18.380	18.710	18.880	18.360	0.290	1.574%	8.86万	0.00亿	0.000%
2026-08-19	18.860	18.420	19.160	18.420	-0.560	-2.950%	9.56万	0.00亿	0.000%
2026-08-18	18.170	18.980	19.080	18.170	0.570	3.096%	15.47万	0.00亿	0.000%
2026-08-17	18.350	18.410	18.640	18.100	0.110	0.601%	5.65万	0.00亿	0.000%
2026-08-14	18.470	18.300	18.610	18.240	-0.200	-1.081%	5.39万	0.00亿	0.000%
2026-08-13	18.610	18.500	18.640	18.320	-0.150	-0.804%	6.89万	0.00亿	0.000%
2026-08-12	19.060	18.650	19.120	18.530	-0.400	-2.100%	9.14万	0.00亿	0.000%
2026-08-11	19.180	19.050	19.500	19.010	-0.350	-1.804%	8.48万	0.00亿	0.000%
2026-08-10	18.680	19.400	19.570	18.610	0.810	4.357%	12.64万	0.00亿	0.000%
2026-08-07	18.750	18.590	18.890	18.430	-0.200	-1.064%	5.92万	0.00亿	0.000%
2026-08-06	18.930	18.790	18.980	18.460	-0.160	-0.844%	5.87万	0.00亿	0.000%
2026-08-05	18.470	18.950	19.090	18.390	0.460	2.488%	6.17万	0.00亿	0.000%
2026-08-04	18.840	18.490	18.880	18.370	-0.350	-1.858%	6.74万	0.00亿	0.000%
2026-08-03	19.070	18.840	19.310	18.780	-0.230	-1.206%	7.15万	0.00亿	0.000%
2026-07-31	19.000	19.070	19.140	18.780	0.030	0.158%	7.53万	0.00亿	0.000%
2026-07-30	19.020	19.040	19.550	18.810	-0.010	-0.052%	7.33万	0.00亿	0.000%
2026-07-29	18.280	19.050	19.120	18.260	0.760	4.155%	9.89万	0.00亿	0.000%
2026-07-28	18.300	18.290	18.680	18.060	-0.090	-0.490%	5.41万	0.00亿	0.000%
2026-07-27	17.810	18.380	18.530	17.750	0.510	2.854%	7.63万	0.00亿	0.000%
2026-07-24	18.180	17.870	18.330	17.810	-0.350	-1.921%	7.78万	0.00亿	0.000%
2026-07-23	18.220	18.220	18.400	17.940	-0.140	-0.763%	7.15万	0.00亿	0.000%
2026-07-22	18.190	18.360	18.400	17.950	0.090	0.493%	10.40万	0.00亿	0.000%
2026-07-21	19.000	18.270	19.380	18.170	-0.780	-4.094%	18.62万	0.00亿	0.000%
2026-07-20	18.970	19.050	19.480	18.700	-0.040	-0.210%	11.36万	0.00亿	0.000%
2026-07-17	19.760	19.090	20.010	19.080	-0.890	-4.454%	12.70万	0.00亿	0.000%
2026-07-16	19.390	19.980	20.180	19.290	0.500	2.567%	14.28万	0.00亿	0.000%
2026-07-15	18.950	19.480	19.590	18.860	0.340	1.776%	9.59万	0.00亿	0.000%
2026-07-14	18.950	19.140	19.380	18.730	0.060	0.314%	11.57万	0.00亿	0.000%
2026-07-13	18.490	19.080	19.180	18.330	0.510	2.746%	14.52万	0.00亿	0.000%
2026-07-10	18.270	18.570	18.780	18.000	0.220	1.199%	9.06万	0.00亿	0.000%
2026-07-09	18.060	18.350	18.720	17.970	0.200	1.102%	9.67万	0.00亿	0.000%
2026-07-08	18.620	18.150	18.850	18.050	-0.670	-3.560%	9.19万	0.00亿	0.000%
2026-07-07	18.460	18.820	18.990	18.220	0.170	0.912%	12.80万	0.00亿	0.000%
2026-07-06	18.090	18.650	18.790	17.720	0.720	4.016%	14.78万	0.00亿	0.000%
2026-07-03	17.860	17.930	18.190	17.590	0.080	0.448%	8.90万	0.00亿	0.000%
2026-07-02	17.730	17.850	17.980	17.460	0.060	0.337%	11.15万	0.00亿	0.000%
2026-07-01	16.450	17.790	18.750	16.400	1.380	8.410%	19.86万	0.00亿	0.000%
2026-06-30	16.760	16.410	17.050	16.320	-0.470	-2.784%	8.45万	0.00亿	0.000%
2026-06-29	16.190	16.880	17.350	15.980	0.650	4.005%	15.13万	0.00亿	0.000%
2026-06-26	15.730	16.230	16.850	15.510	0.540	3.442%	13.64万	0.00亿	0.000%
2026-06-25	16.230	15.690	16.350	15.640	-0.570	-3.506%	9.68万	0.00亿	0.000%
2026-06-24	16.950	16.260	16.950	16.210	-0.650	-3.844%	7.09万	0.00亿	0.000%
2026-06-23	17.010	16.910	17.460	16.870	-0.220	-1.284%	6.72万	0.00亿	0.000%
2026-06-22	17.080	17.130	17.180	16.650	-0.060	-0.349%	7.14万	0.00亿	0.000%
2026-06-18	17.360	17.190	17.440	17.020	-0.110	-0.636%	6.05万	0.00亿	0.000%
2026-06-17	17.590	17.300	17.790	17.130	-0.440	-2.480%	8.17万	0.00亿	0.000%
2026-06-16	18.210	17.740	18.290	17.590	-0.470	-2.581%	7.79万	0.00亿	0.000%
2026-06-15	18.030	18.210	18.480	17.910	0.120	0.663%	6.21万	0.00亿	0.000%
2026-06-12	17.810	18.090	18.170	17.400	0.230	1.288%	6.48万	0.00亿	0.000%
2026-06-11	17.760	17.860	18.180	17.540	0.040	0.224%	6.20万	0.00亿	0.000%
2026-06-10	17.590	17.820	18.110	17.520	0.180	1.020%	5.46万	0.00亿	0.000%
2026-06-09	18.070	17.640	18.140	17.500	-0.510	-2.810%	6.29万	0.00亿	0.000%
2026-06-08	18.060	18.150	18.940	17.850	0.040	0.221%	10.37万	0.00亿	0.000%
2026-06-05	17.890	18.110	18.430	17.500	0.280	1.570%	10.58万	0.00亿	0.000%
2026-06-04	19.500	17.830	19.930	17.720	-2.480	-12.211%	26.09万	0.00亿	0.000%
2026-06-03	20.050	20.310	20.470	19.730	0.370	1.856%	8.37万	0.00亿	0.000%
2026-06-02	20.470	19.940	20.640	19.940	-0.810	-3.904%	7.88万	0.00亿	0.000%
2026-06-01	19.990	20.750	20.990	19.860	0.640	3.182%	13.03万	0.00亿	0.000%
2026-05-29	19.820	20.110	20.300	19.600	0.290	1.463%	9.20万	0.00亿	0.000%
2026-05-28	19.720	19.820	19.960	19.400	-0.010	-0.050%	7.90万	0.00亿	0.000%
2026-05-27	20.310	19.830	20.500	19.730	-0.390	-1.929%	8.07万	0.00亿	0.000%
2026-05-26	19.880	20.220	20.820	19.880	0.220	1.100%	11.56万	0.00亿	0.000%
2026-05-25	19.720	20.000	20.340	19.400	0.230	1.163%	10.28万	0.00亿	0.000%
2026-05-22	20.450	19.770	20.600	19.550	-0.540	-2.659%	9.41万	0.00亿	0.000%
2026-05-21	20.580	20.310	20.980	20.200	-0.190	-0.927%	9.38万	0.00亿	0.000%
2026-05-20	20.920	20.500	21.290	20.380	-0.570	-2.705%	10.14万	0.00亿	0.000%
2026-05-19	21.410	21.070	21.940	20.540	-0.020	-0.095%	11.34万	0.00亿	0.000%
2026-05-18	21.740	21.090	22.070	20.860	-0.800	-3.655%	11.01万	0.00亿	0.000%
2026-05-15	22.260	21.890	22.550	21.400	-0.830	-3.653%	16.04万	0.00亿	0.000%
2026-05-14	20.420	22.720	22.930	20.370	2.300	11.263%	21.20万	0.00亿	0.000%
2026-05-13	20.680	20.420	20.920	20.290	-0.250	-1.209%	6.59万	0.00亿	0.000%
2026-05-12	21.930	20.670	21.930	20.620	-1.280	-5.831%	10.36万	0.00亿	0.000%
2026-05-11	22.200	21.950	22.420	21.680	-0.030	-0.136%	9.31万	0.00亿	0.000%
2026-05-08	22.330	21.980	22.770	21.850	-0.450	-2.006%	7.98万	0.00亿	0.000%
2026-05-07	22.730	22.430	22.850	22.230	-0.380	-1.666%	6.65万	0.00亿	0.000%
2026-05-06	22.350	22.810	22.890	22.230	0.310	1.378%	9.62万	0.00亿	0.000%
2026-04-30	22.040	22.500	22.880	22.030	0.230	1.033%	11.26万	0.00亿	0.000%
2026-04-29	21.490	22.270	22.570	21.230	0.780	3.630%	11.97万	0.00亿	0.000%
2026-04-28	21.240	21.490	21.490	20.950	0.250	1.177%	6.52万	0.00亿	0.000%
2026-04-27	21.540	21.240	21.720	21.080	-0.280	-1.301%	7.41万	0.00亿	0.000%
2026-04-24	21.950	21.520	22.130	21.470	-0.530	-2.404%	10.00万	0.00亿	0.000%
2026-04-23	21.890	22.050	22.550	21.660	0.010	0.045%	12.84万	0.00亿	0.000%
2026-04-22	22.010	22.040	23.300	21.830	0.120	0.547%	20.45万	0.00亿	0.000%
2026-04-21	21.530	21.920	22.230	21.530	0.250	1.154%	9.08万	0.00亿	0.000%
2026-04-20	21.750	21.670	22.250	21.210	0.030	0.139%	9.25万	0.00亿	0.000%
2026-04-17	21.720	21.640	21.900	21.400	-0.230	-1.052%	7.76万	0.00亿	0.000%
2026-04-16	21.730	21.870	22.030	21.240	0.160	0.737%	11.04万	0.00亿	0.000%
2026-04-15	21.290	21.710	21.830	21.060	0.250	1.165%	10.81万	0.00亿	0.000%
2026-04-14	21.080	21.460	21.700	20.660	0.220	1.036%	12.69万	0.00亿	0.000%
2026-04-13	20.580	21.240	21.730	20.350	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-10	20.520	20.420	20.710	20.250	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-09	20.400	20.580	20.660	20.180	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-08	19.860	20.400	20.520	19.860	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-07	19.150	19.970	20.490	19.050	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-03	20.120	19.300	20.120	19.070	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-02	19.550	20.210	20.850	19.520	0.000	0.000%	11.86万	0.00亿	0.000%
2026-04-01	19.670	19.610	19.700	19.150	0.000	0.000%	6.97万	0.00亿	0.000%