立高食品（300973）历史行情

以下为立高食品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
2026-10-05	25.500	25.800	26.000	25.390	0.360	1.415%	196.22万	0.51亿	1.655%
2026-10-02	25.500	25.800	26.000	25.390	0.360	1.415%	196.22万	0.51亿	1.655%
2026-10-01	25.500	25.800	26.000	25.390	0.360	1.415%	196.22万	0.51亿	1.655%
2026-09-30	25.500	25.800	26.000	25.390	0.360	1.415%	1.96万	0.00亿	0.000%
2026-09-29	25.570	25.440	25.800	25.260	-0.070	-0.274%	1.78万	0.00亿	0.000%
2026-09-28	25.390	25.510	25.660	25.220	0.120	0.473%	1.62万	0.00亿	0.000%
2026-09-27	25.500	25.390	25.850	25.200	-0.230	-0.898%	160.41万	0.41亿	1.353%
2026-09-24	25.500	25.390	25.850	25.200	-0.230	-0.898%	1.60万	0.00亿	0.000%
2026-09-23	25.640	25.620	25.950	25.480	-0.180	-0.698%	1.47万	0.00亿	0.000%
2026-09-22	25.380	25.800	25.860	25.170	0.310	1.216%	2.39万	0.00亿	0.000%
2026-09-21	25.090	25.490	25.690	24.970	0.430	1.716%	2.39万	0.00亿	0.000%
2026-09-18	24.820	25.060	25.450	24.820	0.300	1.212%	1.67万	0.00亿	0.000%
2026-09-17	24.800	24.760	24.950	24.590	-0.040	-0.161%	1.27万	0.00亿	0.000%
2026-09-16	24.800	24.800	24.900	24.520	-0.040	-0.161%	1.63万	0.00亿	0.000%
2026-09-15	25.480	24.840	25.480	24.830	-0.610	-2.397%	1.29万	0.00亿	0.000%
2026-09-14	25.420	25.450	25.700	25.110	0.170	0.672%	1.54万	0.00亿	0.000%
2026-09-11	25.880	25.280	26.000	25.070	-0.770	-2.956%	2.25万	0.00亿	0.000%
2026-09-10	26.620	26.050	26.690	26.020	-0.560	-2.104%	1.96万	0.00亿	0.000%
2026-09-09	26.810	26.610	27.040	26.400	-0.440	-1.627%	2.69万	0.00亿	0.000%
2026-09-08	27.360	27.050	27.380	26.900	-0.170	-0.625%	2.39万	0.00亿	0.000%
2026-09-07	27.130	27.220	27.480	26.910	0.140	0.517%	2.50万	0.00亿	0.000%
2026-09-04	26.580	27.080	27.260	26.520	0.500	1.881%	3.43万	0.00亿	0.000%
2026-09-03	27.000	26.580	27.300	26.400	-0.350	-1.300%	2.63万	0.00亿	0.000%
2026-09-02	26.450	26.930	27.300	25.840	0.470	1.776%	5.19万	0.00亿	0.000%
2026-09-01	26.040	26.460	26.680	25.800	0.470	1.808%	3.11万	0.00亿	0.000%
2026-08-31	25.730	25.990	26.170	25.570	0.080	0.309%	3.27万	0.00亿	0.000%
2026-08-28	25.330	25.910	26.220	25.060	0.860	3.433%	4.28万	0.00亿	0.000%
2026-08-27	24.620	25.050	25.250	24.620	0.200	0.805%	1.84万	0.00亿	0.000%
2026-08-26	24.980	24.850	25.230	24.730	-0.130	-0.520%	1.93万	0.00亿	0.000%
2026-08-25	23.880	24.980	25.080	23.830	1.020	4.257%	3.47万	0.00亿	0.000%
2026-08-24	24.280	23.960	24.510	23.700	-0.480	-1.964%	2.63万	0.00亿	0.000%
2026-08-21	24.810	24.440	24.910	24.180	-0.730	-2.900%	3.72万	0.00亿	0.000%
2026-08-20	24.800	25.170	25.190	24.540	0.460	1.862%	3.33万	0.00亿	0.000%
2026-08-19	26.300	24.710	26.480	24.660	-2.070	-7.730%	7.42万	0.00亿	0.000%
2026-08-18	25.770	26.780	26.820	25.760	1.010	3.919%	7.29万	0.00亿	0.000%
2026-08-17	25.660	25.770	25.970	25.220	0.040	0.155%	3.58万	0.00亿	0.000%
2026-08-14	25.680	25.730	26.360	25.250	0.060	0.234%	5.11万	0.00亿	0.000%
2026-08-13	26.000	25.670	26.250	25.650	-0.420	-1.610%	2.79万	0.00亿	0.000%
2026-08-12	25.900	26.090	26.300	25.620	0.050	0.192%	3.27万	0.00亿	0.000%
2026-08-11	26.310	26.040	26.710	25.920	-0.260	-0.989%	3.85万	0.00亿	0.000%
2026-08-10	24.950	26.300	26.690	24.830	1.460	5.878%	6.41万	0.00亿	0.000%
2026-08-07	24.860	24.840	24.900	24.260	-0.040	-0.161%	2.42万	0.00亿	0.000%
2026-08-06	25.440	24.880	25.500	24.630	-0.610	-2.393%	2.53万	0.00亿	0.000%
2026-08-05	25.180	25.490	25.570	24.910	0.340	1.352%	3.15万	0.00亿	0.000%
2026-08-04	25.650	25.150	25.800	25.050	-0.500	-1.949%	3.13万	0.00亿	0.000%
2026-08-03	25.600	25.650	25.900	25.300	-0.350	-1.346%	3.05万	0.00亿	0.000%
2026-07-31	24.800	26.000	26.000	24.600	0.710	2.807%	4.10万	0.00亿	0.000%
2026-07-30	24.550	25.290	26.200	24.500	0.640	2.596%	7.48万	0.00亿	0.000%
2026-07-29	23.600	24.650	24.880	23.600	0.960	4.052%	5.11万	0.00亿	0.000%
2026-07-28	22.950	23.690	23.910	22.700	0.760	3.314%	3.36万	0.00亿	0.000%
2026-07-27	21.990	22.930	23.220	21.800	0.980	4.465%	3.95万	0.00亿	0.000%
2026-07-24	22.670	21.950	22.850	21.900	-0.960	-4.190%	2.59万	0.00亿	0.000%
2026-07-23	22.670	22.910	22.970	22.340	0.020	0.087%	2.75万	0.00亿	0.000%
2026-07-22	23.580	22.890	23.790	22.610	-0.830	-3.499%	5.62万	0.00亿	0.000%
2026-07-21	24.020	23.720	24.130	23.500	-0.330	-1.372%	3.55万	0.00亿	0.000%
2026-07-20	24.350	24.050	24.710	23.560	-0.280	-1.151%	3.28万	0.00亿	0.000%
2026-07-17	24.790	24.330	25.330	24.320	-0.620	-2.485%	3.10万	0.00亿	0.000%
2026-07-16	24.380	24.950	25.190	24.080	0.370	1.505%	2.60万	0.00亿	0.000%
2026-07-15	23.440	24.580	25.180	23.020	1.040	4.418%	4.54万	0.00亿	0.000%
2026-07-14	23.800	23.540	23.950	23.230	-0.390	-1.630%	3.18万	0.00亿	0.000%
2026-07-13	24.410	23.930	24.730	23.810	-0.620	-2.525%	2.64万	0.00亿	0.000%
2026-07-10	23.800	24.550	24.770	23.300	0.700	2.935%	3.45万	0.00亿	0.000%
2026-07-09	24.650	23.850	24.890	23.720	-1.000	-4.024%	3.31万	0.00亿	0.000%
2026-07-08	25.080	24.850	25.580	24.640	-0.230	-0.917%	1.80万	0.00亿	0.000%
2026-07-07	25.990	25.080	25.990	25.020	-1.020	-3.908%	2.33万	0.00亿	0.000%
2026-07-06	26.090	26.100	27.150	25.900	-0.170	-0.647%	3.04万	0.00亿	0.000%
2026-07-03	25.690	26.270	26.570	25.600	0.280	1.077%	3.39万	0.00亿	0.000%
2026-07-02	25.070	25.990	26.060	24.680	0.810	3.217%	3.73万	0.00亿	0.000%
2026-07-01	24.370	25.180	25.950	24.240	0.610	2.483%	3.50万	0.00亿	0.000%
2026-06-30	25.510	24.570	25.730	24.280	-1.320	-5.098%	4.46万	0.00亿	0.000%
2026-06-29	24.710	25.890	26.790	23.730	1.290	5.244%	4.91万	0.00亿	0.000%
2026-06-26	25.940	24.600	25.990	24.600	-1.408	-5.414%	3.07万	0.00亿	0.000%
2026-06-25	24.568	26.008	26.478	24.278	1.250	5.049%	5.01万	0.00亿	0.000%
2026-06-24	25.428	24.758	25.598	24.498	-0.690	-2.711%	2.21万	0.00亿	0.000%
2026-06-23	24.728	25.448	26.688	24.728	0.400	1.597%	3.09万	0.00亿	0.000%
2026-06-22	23.988	25.048	25.578	23.568	1.240	5.208%	4.01万	0.00亿	0.000%
2026-06-18	24.438	23.808	24.548	23.728	-0.630	-2.578%	2.13万	0.00亿	0.000%
2026-06-17	24.768	24.438	25.068	24.308	-0.170	-0.691%	1.72万	0.00亿	0.000%
2026-06-16	24.778	24.608	24.778	24.258	-0.220	-0.886%	1.68万	0.00亿	0.000%
2026-06-15	25.228	24.828	26.098	24.608	-0.300	-1.194%	3.29万	0.00亿	0.000%
2026-06-12	24.498	25.128	25.128	24.118	1.020	4.231%	2.13万	0.00亿	0.000%
2026-06-11	24.358	24.108	24.688	23.858	-0.500	-2.032%	1.87万	0.00亿	0.000%
2026-06-10	24.808	24.608	25.098	24.428	-0.300	-1.204%	1.51万	0.00亿	0.000%
2026-06-09	25.168	24.908	25.298	24.468	0.100	0.403%	1.55万	0.00亿	0.000%
2026-06-08	25.298	24.808	25.888	24.488	-0.880	-3.426%	2.10万	0.00亿	0.000%
2026-06-05	25.588	25.688	25.978	25.268	0.310	1.222%	2.35万	0.00亿	0.000%
2026-06-04	26.528	25.378	26.698	25.268	-1.130	-4.263%	2.81万	0.00亿	0.000%
2026-06-03	27.098	26.508	27.118	26.308	-0.590	-2.177%	2.15万	0.00亿	0.000%
2026-06-02	27.708	27.098	27.768	26.928	-0.830	-2.972%	2.85万	0.00亿	0.000%
2026-06-01	27.688	27.928	28.028	27.258	0.160	0.576%	3.42万	0.00亿	0.000%
2026-05-29	26.728	27.768	28.228	26.578	1.040	3.891%	4.90万	0.00亿	0.000%
2026-05-28	26.988	26.728	27.198	26.258	-0.700	-2.552%	3.52万	0.00亿	0.000%
2026-05-27	26.478	27.428	27.958	25.728	0.950	3.588%	5.64万	0.00亿	0.000%
2026-05-26	26.498	26.478	26.738	26.128	-0.080	-0.301%	1.88万	0.00亿	0.000%
2026-05-25	26.688	26.558	26.798	26.328	-0.130	-0.487%	1.50万	0.00亿	0.000%
2026-05-22	26.918	26.688	27.118	26.508	-0.260	-0.965%	1.89万	0.00亿	0.000%
2026-05-21	27.658	26.948	27.878	26.878	-0.570	-2.071%	1.98万	0.00亿	0.000%
2026-05-20	27.538	27.518	27.728	27.148	-0.190	-0.686%	1.36万	0.00亿	0.000%
2026-05-19	27.628	27.708	28.018	27.368	0.070	0.253%	1.52万	0.00亿	0.000%
2026-05-18	27.728	27.638	27.798	27.148	-0.010	-0.036%	2.18万	0.00亿	0.000%
2026-05-15	27.998	27.648	28.278	27.528	-0.440	-1.567%	2.12万	0.00亿	0.000%
2026-05-14	28.488	28.088	28.788	27.908	-0.400	-1.404%	2.91万	0.00亿	0.000%
2026-05-13	28.828	28.488	28.848	28.288	-0.240	-0.835%	2.25万	0.00亿	0.000%
2026-05-12	29.228	28.728	29.568	28.508	-0.540	-1.845%	3.00万	0.00亿	0.000%
2026-05-11	29.488	29.268	29.488	28.978	-0.180	-0.611%	2.30万	0.00亿	0.000%
2026-05-08	29.088	29.448	29.608	28.988	0.360	1.238%	2.39万	0.00亿	0.000%
2026-05-07	29.088	29.088	29.588	28.868	0.120	0.414%	2.65万	0.00亿	0.000%
2026-05-06	29.358	28.968	29.418	28.748	-0.320	-1.093%	3.93万	0.00亿	0.000%
2026-04-30	29.908	29.288	29.908	29.158	-0.610	-2.040%	3.56万	0.00亿	0.000%
2026-04-29	29.158	29.898	30.088	29.158	0.570	1.944%	4.19万	0.00亿	0.000%
2026-04-28	30.518	29.328	31.208	28.918	-3.930	-11.817%	8.81万	0.00亿	0.000%
2026-04-27	33.018	33.258	33.368	32.218	0.120	0.362%	2.93万	0.00亿	0.000%
2026-04-24	33.108	33.138	33.218	32.688	0.010	0.030%	1.95万	0.00亿	0.000%
2026-04-23	33.208	33.128	33.718	32.888	-0.130	-0.391%	2.19万	0.00亿	0.000%
2026-04-22	33.538	33.258	33.538	32.988	-0.390	-1.159%	1.80万	0.00亿	0.000%
2026-04-21	33.558	33.648	34.078	33.218	0.090	0.268%	1.93万	0.00亿	0.000%
2026-04-20	32.958	33.558	33.758	32.828	0.450	1.359%	2.34万	0.00亿	0.000%
2026-04-17	32.938	33.108	33.258	32.318	0.040	0.121%	2.06万	0.00亿	0.000%
2026-04-16	32.698	33.068	33.188	32.278	0.570	1.754%	2.02万	0.00亿	0.000%
2026-04-15	32.188	32.498	32.708	32.178	0.370	1.152%	1.80万	0.00亿	0.000%
2026-04-14	32.348	32.128	32.498	31.708	-0.120	-0.372%	2.23万	0.00亿	0.000%
2026-04-13	32.488	32.248	32.678	32.058	-0.440	-1.346%	1.87万	0.00亿	0.000%
2026-04-10	32.468	32.688	33.058	32.428	0.340	1.051%	1.42万	0.00亿	0.000%
2026-04-09	32.868	32.348	33.098	32.198	-0.880	-2.648%	1.68万	0.00亿	0.000%
2026-04-08	32.338	33.228	33.368	32.308	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-07	31.418	31.988	32.188	31.418	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-03	32.158	31.408	32.198	31.318	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-02	32.558	32.098	32.718	31.848	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-01	32.508	32.758	32.778	32.318	0.000	0.000%	2.06万	0.00亿	0.000%