当前位置: 爱股网 > 股票行情 > 立华股份(300761)股票行情

立华股份(300761)股票行情

立华股份(300761)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

立华股份(300761)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
2026-03-26	19.87	20.49	0.61	3.07%	19.40	20.53	129285	25914.29	2.06%	0.00
2026-03-25	19.69	19.88	0.20	1.02%	19.62	20.20	58015	11556.84	0.92%	0.00
2026-03-24	19.99	19.68	-0.09	-0.46%	19.14	20.08	87039	16979.46	1.39%	0.00
2026-03-23	21.07	19.77	-1.43	-6.75%	19.56	21.13	114506	23095.46	1.82%	0.00
2026-03-20	21.26	21.20	0.01	0.05%	21.20	21.84	73777	15843.64	1.17%	0.00
2026-03-19	21.58	21.19	-0.49	-2.26%	21.02	21.70	60071	12769.76	0.96%	0.00
2026-03-18	21.89	21.68	-0.10	-0.46%	21.34	22.00	93086	20074.17	1.48%	0.00
2026-03-17	22.00	21.78	-0.27	-1.22%	21.72	22.56	89951	19905.76	1.43%	0.00
2026-03-16	22.00	22.05	0.13	0.59%	21.92	22.66	98599	21921.70	1.57%	0.00
2026-03-13	22.47	21.92	-0.64	-2.84%	21.85	22.76	106077	23534.84	1.69%	0.00
2026-03-12	22.00	22.56	0.51	2.31%	21.72	22.66	153700	34352.23	2.45%	0.00
2026-03-11	21.70	22.05	0.31	1.43%	21.51	22.22	96129	21008.32	1.53%	11.00
2026-03-10	21.36	21.74	0.26	1.21%	21.09	21.99	117958	25580.62	1.88%	1.00
2026-03-09	21.29	21.48	0.19	0.89%	21.01	21.99	186607	40387.00	2.97%	0.00
2026-03-06	20.01	21.29	1.31	6.56%	19.93	21.43	163521	34043.16	2.60%	0.00
2026-03-05	20.99	19.98	-0.85	-4.08%	19.81	21.00	138130	27909.14	2.20%	0.00
2026-03-04	20.54	20.83	0.23	1.12%	20.52	21.30	147459	30800.53	2.35%	0.00
2026-03-03	20.78	20.60	-0.19	-0.91%	20.49	21.16	129304	26943.52	2.06%	0.00
2026-03-02	20.39	20.79	0.14	0.68%	20.33	21.04	107445	22298.59	1.71%	0.00
2026-02-27	19.73	20.65	0.91	4.61%	19.66	20.69	150743	30720.90	2.40%	2.00
2026-02-26	19.70	19.74	0.16	0.82%	19.57	19.97	61790	12195.66	0.98%	0.00
2026-02-25	19.48	19.58	0.10	0.51%	19.46	19.83	48370	9511.80	0.77%	0.00
2026-02-24	19.85	19.48	-0.19	-0.97%	19.46	19.85	48373	9464.99	0.77%	0.00
2026-02-13	19.81	19.67	-0.01	-0.05%	19.66	20.19	55438	11059.78	0.88%	6.00
2026-02-12	20.16	19.68	-0.49	-2.43%	19.67	20.16	59627	11834.93	0.95%	0.00
2026-02-11	20.13	20.17	0.04	0.20%	20.00	20.28	40042	8068.81	0.64%	0.00
2026-02-10	20.35	20.13	-0.18	-0.89%	20.06	20.37	42865	8635.29	0.68%	0.00
2026-02-09	20.22	20.31	0.13	0.64%	20.03	20.55	56780	11505.99	0.90%	0.00
2026-02-06	19.71	20.18	0.33	1.66%	19.63	20.49	97260	19645.12	1.55%	41.00
2026-02-05	19.80	19.85	0.01	0.05%	19.73	20.29	72403	14469.62	1.15%	0.00
2026-02-04	19.58	19.84	0.38	1.95%	19.27	19.93	82083	16121.66	1.31%	0.00
2026-02-03	19.41	19.46	0.19	0.99%	19.05	19.50	62118	11995.90	0.99%	0.00
2026-02-02	19.78	19.27	-0.84	-4.18%	19.27	19.93	103712	20325.59	1.65%	0.00
2026-01-30	19.75	20.11	0.33	1.67%	19.62	20.76	192423	39053.14	3.06%	0.00
2026-01-29	19.40	19.78	0.17	0.87%	19.33	19.83	99678	19585.81	1.59%	0.00
2026-01-28	19.10	19.61	0.40	2.08%	18.92	19.92	115170	22332.27	1.83%	0.00
2026-01-27	19.68	19.21	-0.52	-2.64%	18.81	19.71	138155	26399.41	2.20%	0.00
2026-01-26	19.58	19.73	0.16	0.82%	19.17	19.80	108922	21225.47	1.73%	5.00
2026-01-23	19.49	19.57	0.06	0.31%	19.48	19.70	86663	16961.87	1.38%	0.00
2026-01-22	19.57	19.51	-0.05	-0.26%	19.33	19.62	69271	13495.11	1.10%	0.00
2026-01-21	19.84	19.56	-0.27	-1.36%	19.42	19.96	84930	16737.81	1.35%	0.00
2026-01-20	20.07	19.83	-0.30	-1.49%	19.77	20.29	82816	16561.75	1.32%	0.00
2026-01-19	20.10	20.13	0.00	0.00%	20.06	20.42	53129	10740.18	0.85%	0.00
2026-01-16	20.52	20.13	-0.41	-2.00%	19.94	20.73	103312	20940.95	1.65%	0.00
2026-01-15	20.50	20.54	0.04	0.20%	20.45	20.86	61857	12767.01	0.98%	0.00
2026-01-14	20.63	20.50	-0.13	-0.63%	20.40	20.80	123680	25452.63	1.97%	0.00
2026-01-13	21.05	20.63	-0.47	-2.23%	20.52	21.19	102429	21293.37	1.63%	0.00
2026-01-12	21.30	21.10	-0.09	-0.42%	20.88	21.35	113639	23843.09	1.81%	0.00
2026-01-09	20.86	21.19	0.40	1.92%	20.83	21.41	100769	21388.48	1.60%	0.00
2026-01-08	20.56	20.79	0.16	0.78%	20.45	21.13	77134	16106.36	1.23%	0.00
2026-01-07	20.73	20.63	-0.18	-0.86%	20.52	21.10	80384	16675.98	1.28%	0.00
2026-01-06	20.69	20.81	0.09	0.43%	20.45	20.93	101224	20940.93	1.61%	0.00
2026-01-05	20.66	20.72	-0.03	-0.14%	20.35	20.80	72501	14923.45	1.15%	0.00
2025-12-31	20.71	20.75	-0.03	-0.14%	20.58	20.96	53749	11138.34	0.86%	0.00
2025-12-30	20.52	20.78	0.26	1.27%	20.38	21.09	90883	18841.46	1.45%	0.00
2025-12-29	20.21	20.52	0.22	1.08%	20.02	20.68	76577	15665.62	1.22%	0.00
2025-12-26	20.29	20.30	0.03	0.15%	20.20	20.51	54592	11096.25	0.87%	0.00
2025-12-25	19.87	20.27	0.39	1.96%	19.84	20.37	60671	12229.87	0.97%	0.00
2025-12-24	19.91	19.88	-0.10	-0.50%	19.60	19.98	61687	12196.18	0.98%	0.00
2025-12-23	20.30	19.98	-0.32	-1.58%	19.92	20.42	48707	9788.76	0.78%	0.00
2025-12-22	20.24	20.30	-0.05	-0.25%	20.15	20.55	49035	9963.10	0.78%	0.00
2025-12-19	20.13	20.35	0.24	1.19%	19.86	20.50	67389	13595.35	1.07%	0.00
2025-12-18	19.83	20.11	-0.18	-0.89%	19.80	20.35	59254	11932.45	0.94%	0.00
2025-12-17	21.00	20.29	-0.13	-0.64%	19.80	21.00	106101	21408.99	1.69%	0.00
2025-12-16	20.38	20.42	0.03	0.15%	20.24	20.66	53366	10896.90	0.85%	0.00
2025-12-15	20.33	20.39	0.03	0.15%	20.18	20.91	75201	15491.72	1.20%	0.00
2025-12-12	19.76	20.36	0.64	3.25%	19.63	20.39	114985	23135.01	1.83%	0.00
2025-12-11	20.12	19.72	-0.47	-2.33%	19.60	20.18	75746	14959.91	1.21%	0.00
2025-12-10	20.02	20.19	0.26	1.30%	19.91	20.48	55958	11307.12	0.89%	0.00
2025-12-09	20.15	19.93	-0.21	-1.04%	19.93	20.57	58533	11805.15	0.93%	0.00
2025-12-08	20.04	20.14	0.11	0.55%	19.80	20.20	45597	9114.56	0.73%	0.00
2025-12-05	19.90	20.03	0.12	0.60%	19.78	20.10	35263	7029.66	0.56%	0.00
2025-12-04	19.96	19.91	-0.08	-0.40%	19.76	20.14	52425	10441.00	0.83%	0.00
2025-12-03	20.32	19.99	-0.36	-1.77%	19.83	20.49	59018	11827.64	0.94%	0.00
2025-12-02	20.54	20.35	-0.29	-1.41%	20.20	20.99	63369	12984.96	1.01%	0.00
2025-12-01	20.66	20.64	-0.02	-0.10%	20.42	20.75	51347	10554.68	0.82%	0.00
2025-11-28	20.27	20.66	0.37	1.82%	20.12	20.74	65207	13325.87	1.04%	0.00
2025-11-27	20.38	20.29	-0.10	-0.49%	20.19	20.75	66359	13587.30	1.06%	0.00
2025-11-26	20.60	20.39	-0.23	-1.12%	20.26	20.89	55403	11342.26	0.88%	0.00
2025-11-25	20.43	20.62	0.18	0.88%	20.18	20.70	81107	16655.73	1.29%	0.00

深证大盘股票行情在线 K线走势图

立华股份(300761)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58