立霸股份（603519）历史行情

以下为立霸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
2026-10-09	16.650	17.170	17.350	16.120	0.740	4.504%	8.00万	0.00亿	0.000%
2026-10-08	16.880	16.430	17.500	16.210	-0.590	-3.467%	7.86万	0.00亿	0.000%
2026-10-07	16.640	17.020	17.050	16.300	0.460	2.778%	676.56万	1.12亿	2.540%
2026-10-06	16.640	17.020	17.050	16.300	0.460	2.778%	676.56万	1.12亿	2.540%
2026-10-05	16.640	17.020	17.050	16.300	0.460	2.778%	676.56万	1.12亿	2.540%
2026-10-02	16.640	17.020	17.050	16.300	0.460	2.778%	676.56万	1.12亿	2.540%
2026-10-01	16.640	17.020	17.050	16.300	0.460	2.778%	676.56万	1.12亿	2.540%
2026-09-30	16.640	17.020	17.050	16.300	0.460	2.778%	6.77万	0.00亿	0.000%
2026-09-29	17.000	16.560	17.070	16.460	-0.340	-2.012%	7.00万	0.00亿	0.000%
2026-09-28	17.500	16.900	17.550	16.650	-0.680	-3.868%	10.60万	0.00亿	0.000%
2026-09-27	17.080	17.580	18.920	17.080	0.360	2.091%	1,905.18万	3.42亿	7.154%
2026-09-24	17.080	17.580	18.920	17.080	0.360	2.091%	19.05万	0.00亿	0.000%
2026-09-23	16.300	17.220	17.370	16.090	0.930	5.709%	11.62万	0.00亿	0.000%
2026-09-22	16.420	16.290	16.870	15.890	0.090	0.556%	7.66万	0.00亿	0.000%
2026-09-21	15.560	16.200	16.280	15.540	0.650	4.180%	5.13万	0.00亿	0.000%
2026-09-18	15.470	15.550	15.730	15.330	0.110	0.712%	4.50万	0.00亿	0.000%
2026-09-17	14.750	15.440	15.550	14.700	0.610	4.113%	7.00万	0.00亿	0.000%
2026-09-16	14.440	14.830	14.860	14.440	0.350	2.417%	3.68万	0.00亿	0.000%
2026-09-15	14.660	14.480	14.730	14.460	-0.220	-1.497%	2.88万	0.00亿	0.000%
2026-09-14	14.660	14.700	14.940	14.580	-0.020	-0.136%	3.54万	0.00亿	0.000%
2026-09-11	14.810	14.720	15.000	14.680	-0.200	-1.340%	4.51万	0.00亿	0.000%
2026-09-10	15.110	14.920	15.180	14.760	-0.270	-1.777%	4.40万	0.00亿	0.000%
2026-09-09	15.150	15.190	15.320	15.080	-0.060	-0.393%	3.68万	0.00亿	0.000%
2026-09-08	15.120	15.250	15.350	14.940	0.100	0.660%	5.44万	0.00亿	0.000%
2026-09-07	15.550	15.150	15.580	15.100	-0.450	-2.885%	6.11万	0.00亿	0.000%
2026-09-04	15.690	15.600	15.830	15.490	-0.080	-0.510%	6.45万	0.00亿	0.000%
2026-09-03	16.240	15.680	16.280	15.520	-0.480	-2.970%	9.56万	0.00亿	0.000%
2026-09-02	16.960	16.160	17.470	16.140	-0.960	-5.607%	13.27万	0.00亿	0.000%
2026-09-01	17.020	17.120	17.400	16.910	0.130	0.765%	7.17万	0.00亿	0.000%
2026-08-31	17.030	16.990	17.190	16.680	-0.250	-1.450%	7.51万	0.00亿	0.000%
2026-08-28	17.080	17.240	17.530	16.930	0.170	0.996%	9.49万	0.00亿	0.000%
2026-08-27	16.200	17.070	17.380	16.200	0.710	4.340%	12.82万	0.00亿	0.000%
2026-08-26	17.100	16.360	17.320	16.200	-0.940	-5.434%	14.78万	0.00亿	0.000%
2026-08-25	16.000	17.300	17.380	15.800	0.480	2.854%	16.69万	0.00亿	0.000%
2026-08-24	16.650	16.820	16.980	16.290	0.410	2.498%	16.96万	0.00亿	0.000%
2026-08-21	16.530	16.410	17.100	16.140	-0.120	-0.726%	22.52万	0.00亿	0.000%
2026-08-20	15.930	16.530	16.530	15.490	1.500	9.980%	20.42万	0.00亿	0.000%
2026-08-19	15.280	15.030	15.880	14.920	-0.400	-2.592%	8.36万	0.00亿	0.000%
2026-08-18	15.380	15.430	15.490	15.250	0.010	0.065%	4.43万	0.00亿	0.000%
2026-08-17	15.120	15.420	15.500	14.900	0.200	1.314%	7.17万	0.00亿	0.000%
2026-08-14	15.510	15.220	15.600	14.900	-0.460	-2.934%	9.96万	0.00亿	0.000%
2026-08-13	15.550	15.680	16.400	15.320	0.100	0.642%	11.18万	0.00亿	0.000%
2026-08-12	15.700	15.580	15.780	15.380	-0.130	-0.827%	7.96万	0.00亿	0.000%
2026-08-11	16.090	15.710	16.490	15.680	-0.610	-3.738%	12.85万	0.00亿	0.000%
2026-08-10	15.580	16.320	16.380	15.200	0.630	4.015%	13.97万	0.00亿	0.000%
2026-08-07	15.100	15.690	16.200	15.100	0.480	3.156%	10.79万	0.00亿	0.000%
2026-08-06	15.460	15.210	15.460	15.000	-0.450	-2.874%	8.99万	0.00亿	0.000%
2026-08-05	15.840	15.660	15.850	15.270	-0.180	-1.136%	13.22万	0.00亿	0.000%
2026-08-04	15.100	15.840	16.080	15.000	0.980	6.595%	13.65万	0.00亿	0.000%
2026-08-03	15.330	14.860	15.490	14.100	-0.470	-3.066%	11.46万	0.00亿	0.000%
2026-07-31	14.540	15.330	15.740	14.540	0.770	5.288%	10.78万	0.00亿	0.000%
2026-07-30	14.800	14.560	15.550	14.490	-0.120	-0.817%	12.36万	0.00亿	0.000%
2026-07-29	14.080	14.680	14.930	13.680	0.580	4.113%	11.55万	0.00亿	0.000%
2026-07-28	13.900	14.100	14.420	13.750	0.050	0.356%	8.67万	0.00亿	0.000%
2026-07-27	14.610	14.050	14.660	13.770	-0.650	-4.422%	12.28万	0.00亿	0.000%
2026-07-24	13.620	14.700	15.050	13.620	0.300	2.083%	11.76万	0.00亿	0.000%
2026-07-23	12.830	14.400	14.970	12.830	0.140	0.982%	17.61万	0.00亿	0.000%
2026-07-22	14.260	14.260	14.420	14.260	-1.580	-9.975%	5.68万	0.00亿	0.000%
2026-07-21	16.600	15.840	16.600	15.840	-1.760	-10.000%	5.88万	0.00亿	0.000%
2026-07-20	16.320	17.600	17.710	16.120	1.500	9.317%	24.70万	0.00亿	0.000%
2026-07-17	15.140	16.100	16.120	14.860	0.810	5.298%	19.55万	0.00亿	0.000%
2026-07-16	14.340	15.290	15.350	14.050	0.740	5.086%	9.80万	0.00亿	0.000%
2026-07-15	14.850	14.550	15.280	14.100	-0.480	-3.194%	11.04万	0.00亿	0.000%
2026-07-14	14.850	15.030	15.130	14.420	0.180	1.212%	10.59万	0.00亿	0.000%
2026-07-13	14.780	14.850	15.140	14.050	0.130	0.883%	11.82万	0.00亿	0.000%
2026-07-10	14.540	14.720	15.100	14.270	0.170	1.168%	9.65万	0.00亿	0.000%
2026-07-09	14.270	14.550	14.640	13.500	0.140	0.972%	12.94万	0.00亿	0.000%
2026-07-08	13.590	14.410	14.760	13.240	0.640	4.648%	13.61万	0.00亿	0.000%
2026-07-07	13.730	13.770	14.090	13.570	0.000	0.000%	8.36万	0.00亿	0.000%
2026-07-06	14.010	13.770	14.160	13.660	-0.240	-1.713%	5.19万	0.00亿	0.000%
2026-07-03	14.590	14.010	14.710	13.970	-0.580	-3.975%	6.76万	0.00亿	0.000%
2026-07-02	14.340	14.590	15.490	14.260	-0.350	-2.343%	8.55万	0.00亿	0.000%
2026-07-01	14.250	14.940	15.380	14.240	0.630	4.403%	8.34万	0.00亿	0.000%
2026-06-30	14.280	14.310	14.420	13.820	-0.110	-0.763%	6.30万	0.00亿	0.000%
2026-06-29	13.520	14.420	14.450	13.520	0.860	6.342%	10.19万	0.00亿	0.000%
2026-06-26	14.410	13.560	14.430	13.410	-0.890	-6.159%	9.91万	0.00亿	0.000%
2026-06-25	14.710	14.450	14.850	14.320	-0.360	-2.431%	7.35万	0.00亿	0.000%
2026-06-24	14.260	14.810	14.990	14.210	0.330	2.279%	7.90万	0.00亿	0.000%
2026-06-23	14.040	14.480	14.610	13.960	0.420	2.987%	8.63万	0.00亿	0.000%
2026-06-22	13.820	14.060	14.690	13.770	0.250	1.810%	11.54万	0.00亿	0.000%
2026-06-18	13.780	13.810	14.390	13.610	-0.080	-0.576%	7.29万	0.00亿	0.000%
2026-06-17	13.010	13.890	14.110	12.910	0.820	6.274%	11.71万	0.00亿	0.000%
2026-06-16	12.980	13.070	13.360	12.890	0.020	0.153%	9.39万	0.00亿	0.000%
2026-06-15	12.610	13.050	13.100	12.270	0.400	3.162%	17.13万	0.00亿	0.000%
2026-06-12	11.670	12.650	12.650	11.560	1.240	10.868%	19.98万	0.00亿	0.000%
2026-06-11	11.210	11.410	11.640	11.120	0.160	1.422%	3.92万	0.00亿	0.000%
2026-06-10	11.300	11.250	11.380	11.180	-0.220	-1.918%	3.22万	0.00亿	0.000%
2026-06-09	11.300	11.470	11.560	11.200	0.170	1.504%	3.71万	0.00亿	0.000%
2026-06-08	11.420	11.300	11.640	11.230	-0.260	-2.249%	3.15万	0.00亿	0.000%
2026-06-05	11.500	11.560	11.650	11.380	0.130	1.137%	2.34万	0.00亿	0.000%
2026-06-04	11.520	11.430	11.570	11.360	-0.160	-1.381%	2.22万	0.00亿	0.000%
2026-06-03	11.610	11.590	11.720	11.540	-0.080	-0.686%	2.24万	0.00亿	0.000%
2026-06-02	11.790	11.670	11.800	11.520	-0.120	-1.018%	3.15万	0.00亿	0.000%
2026-06-01	11.340	11.790	11.890	11.270	0.390	3.421%	4.27万	0.00亿	0.000%
2026-05-29	11.480	11.400	11.590	11.370	-0.110	-0.956%	2.79万	0.00亿	0.000%
2026-05-28	11.650	11.510	11.700	11.370	-0.140	-1.202%	2.58万	0.00亿	0.000%
2026-05-27	12.010	11.650	12.010	11.540	-0.360	-2.998%	3.78万	0.00亿	0.000%
2026-05-26	12.020	12.010	12.130	11.910	-0.070	-0.579%	2.88万	0.00亿	0.000%
2026-05-25	12.350	12.080	12.400	11.940	-0.300	-2.423%	4.98万	0.00亿	0.000%
2026-05-22	12.280	12.380	12.440	12.120	0.100	0.814%	3.86万	0.00亿	0.000%
2026-05-21	12.470	12.280	12.710	12.200	-0.250	-1.995%	4.38万	0.00亿	0.000%
2026-05-20	12.550	12.530	12.550	12.270	-0.010	-0.080%	3.21万	0.00亿	0.000%
2026-05-19	12.260	12.540	12.560	12.210	0.240	1.951%	4.60万	0.00亿	0.000%
2026-05-18	12.360	12.300	12.440	11.910	-0.070	-0.566%	5.63万	0.00亿	0.000%
2026-05-15	12.590	12.370	12.710	12.260	-0.210	-1.669%	6.58万	0.00亿	0.000%
2026-05-14	13.450	12.580	13.460	12.490	-0.910	-6.746%	9.29万	0.00亿	0.000%
2026-05-13	13.410	13.490	13.620	13.340	0.000	0.000%	5.14万	0.00亿	0.000%
2026-05-12	13.510	13.490	13.700	13.350	-0.040	-0.296%	4.94万	0.00亿	0.000%
2026-05-11	13.810	13.530	13.850	13.430	-0.260	-1.885%	5.15万	0.00亿	0.000%
2026-05-08	13.610	13.790	13.790	13.490	0.250	1.846%	3.66万	0.00亿	0.000%
2026-05-07	13.710	13.540	13.860	13.510	-0.070	-0.514%	4.01万	0.00亿	0.000%
2026-05-06	13.450	13.610	13.810	13.310	0.160	1.190%	7.02万	0.00亿	0.000%
2026-04-30	12.940	13.450	13.700	12.800	0.510	3.941%	7.66万	0.00亿	0.000%
2026-04-29	12.710	12.940	12.990	12.710	0.120	0.936%	3.79万	0.00亿	0.000%
2026-04-28	12.990	12.820	13.080	12.690	-0.180	-1.385%	3.99万	0.00亿	0.000%
2026-04-27	13.010	13.000	13.060	12.710	-0.090	-0.688%	4.09万	0.00亿	0.000%
2026-04-24	13.220	13.090	13.220	12.870	-0.100	-0.758%	4.30万	0.00亿	0.000%
2026-04-23	13.260	13.190	13.360	13.080	-0.040	-0.302%	4.60万	0.00亿	0.000%
2026-04-22	13.210	13.230	13.380	13.180	0.050	0.379%	4.08万	0.00亿	0.000%
2026-04-21	12.970	13.180	13.240	12.970	0.200	1.541%	4.47万	0.00亿	0.000%
2026-04-20	13.230	12.980	13.390	12.860	-0.120	-0.916%	6.36万	0.00亿	0.000%
2026-04-17	13.280	13.100	13.280	13.030	-0.180	-1.355%	3.96万	0.00亿	0.000%
2026-04-16	13.080	13.280	13.450	13.030	0.160	1.220%	5.22万	0.00亿	0.000%
2026-04-15	13.040	13.120	13.130	12.840	0.090	0.691%	4.38万	0.00亿	0.000%
2026-04-14	13.020	13.030	13.060	12.760	0.020	0.154%	4.81万	0.00亿	0.000%
2026-04-13	12.860	13.010	13.230	12.750	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-10	12.750	12.970	13.070	12.720	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-09	12.900	12.760	13.030	12.720	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-08	12.400	12.960	13.040	12.310	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-07	12.220	12.270	12.360	12.040	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-03	12.600	12.200	12.640	12.170	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-02	12.690	12.590	12.740	12.460	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-01	12.510	12.690	12.710	12.510	0.000	0.000%	2.67万	0.00亿	0.000%