当前位置: 爱股网 > 股票行情 > 立高食品(300973)股票行情

立高食品(300973)股票行情

立高食品(300973)

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

立高食品(300973)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
2026-03-27	32.20	33.19	0.79	2.44%	32.05	33.28	18560	6115.95	1.59%	0.00
2026-03-26	32.83	32.40	-0.45	-1.37%	32.26	33.30	20876	6837.39	1.79%	0.00
2026-03-25	32.68	32.85	0.26	0.80%	32.59	32.97	18737	6144.95	1.61%	0.00
2026-03-24	32.29	32.59	0.93	2.94%	31.75	32.68	25162	8088.45	2.16%	0.00
2026-03-23	33.03	31.66	-2.10	-6.22%	31.33	33.20	45047	14526.67	3.87%	0.00
2026-03-20	34.50	33.76	-0.70	-2.03%	33.65	34.80	29650	10148.89	2.54%	0.00
2026-03-19	35.70	34.46	-1.54	-4.28%	34.36	35.75	35569	12372.78	3.05%	0.00
2026-03-18	36.30	36.00	-0.14	-0.39%	35.54	36.44	22563	8087.72	1.94%	0.00
2026-03-17	36.80	36.14	-0.54	-1.47%	36.01	37.24	17233	6311.12	1.48%	0.00
2026-03-16	37.07	36.68	-0.23	-0.62%	36.00	37.23	27167	9924.66	2.33%	0.00
2026-03-13	37.28	36.91	-0.25	-0.67%	36.84	37.84	25418	9486.44	2.18%	0.00
2026-03-12	37.79	37.16	-0.63	-1.67%	37.00	37.85	23313	8700.13	2.00%	0.00
2026-03-11	38.45	37.79	-0.63	-1.64%	37.58	38.49	26040	9861.36	2.23%	0.00
2026-03-10	38.60	38.42	0.30	0.79%	38.20	38.88	17578	6756.33	1.51%	0.00
2026-03-09	38.74	38.12	-1.04	-2.66%	37.81	38.81	22884	8729.81	1.96%	0.00
2026-03-06	38.50	39.16	0.37	0.95%	38.50	39.26	13320	5199.59	1.14%	0.00
2026-03-05	39.10	38.79	-0.02	-0.05%	38.30	39.49	18912	7339.28	1.62%	0.00
2026-03-04	39.99	38.81	-1.19	-2.98%	38.54	39.99	28147	10977.73	2.42%	0.00
2026-03-03	40.88	40.00	-0.88	-2.15%	39.90	41.55	19267	7825.30	1.65%	0.00
2026-03-02	41.85	40.88	-1.17	-2.78%	40.20	41.89	30955	12669.81	2.66%	0.00
2026-02-27	42.50	42.05	-0.57	-1.34%	41.99	42.77	17782	7529.59	1.53%	0.00
2026-02-26	42.20	42.62	0.53	1.26%	41.92	42.68	16547	6994.70	1.42%	0.00
2026-02-25	41.94	42.09	0.42	1.01%	41.67	42.54	17724	7472.22	1.52%	0.00
2026-02-24	43.01	41.67	-1.18	-2.75%	41.67	43.28	24568	10341.79	2.11%	0.00
2026-02-13	42.95	42.85	-0.01	-0.02%	42.81	43.43	11714	5048.87	1.01%	0.00
2026-02-12	43.33	42.86	-0.46	-1.06%	42.67	43.77	12756	5481.82	1.09%	0.00
2026-02-11	43.20	43.32	0.13	0.30%	42.81	43.90	17912	7760.48	1.54%	0.00
2026-02-10	43.81	43.19	-0.72	-1.64%	42.75	43.86	17623	7609.18	1.51%	0.00
2026-02-09	44.29	43.91	-0.38	-0.86%	43.30	44.29	23709	10379.78	2.03%	0.00
2026-02-06	44.53	44.29	-0.38	-0.85%	44.00	46.58	29852	13422.71	2.56%	0.00
2026-02-05	44.01	44.67	0.47	1.06%	43.55	46.15	42218	19023.03	3.62%	0.00
2026-02-04	43.20	44.20	0.91	2.10%	42.52	44.79	42748	18732.03	3.67%	0.00
2026-02-03	42.14	43.29	1.15	2.73%	40.26	43.60	62442	26174.77	5.36%	0.00
2026-02-02	44.99	42.14	-2.86	-6.36%	42.02	45.91	54378	23621.90	4.67%	0.00
2026-01-30	46.16	45.00	-1.39	-3.00%	44.48	46.58	27278	12367.33	2.34%	0.00
2026-01-29	44.60	46.39	1.89	4.25%	44.30	46.59	35474	16286.81	3.04%	0.00
2026-01-28	45.33	44.50	-1.04	-2.28%	44.32	45.42	18221	8140.81	1.56%	0.00
2026-01-27	47.00	45.54	-1.53	-3.25%	45.02	47.17	27339	12478.42	2.35%	0.00
2026-01-26	46.29	47.07	0.51	1.10%	45.53	47.45	30769	14314.44	2.64%	0.00
2026-01-23	45.76	46.56	0.81	1.77%	45.52	47.17	33463	15508.22	2.87%	0.00
2026-01-22	46.06	45.75	-0.59	-1.27%	44.41	46.15	30433	13780.36	2.61%	0.00
2026-01-21	45.81	46.34	0.21	0.46%	45.12	46.56	22530	10374.03	1.93%	0.00
2026-01-20	45.62	46.13	0.04	0.09%	45.60	47.46	37578	17495.46	3.22%	0.00
2026-01-19	42.88	46.09	3.15	7.34%	42.76	46.48	56518	25586.08	4.85%	0.00
2026-01-16	44.47	42.94	-1.53	-3.44%	42.69	44.47	30914	13378.34	2.65%	0.00
2026-01-15	43.99	44.47	-0.53	-1.18%	42.88	44.77	44985	19738.80	3.86%	0.00
2026-01-14	44.32	45.00	0.48	1.08%	44.30	45.48	33969	15267.52	2.92%	0.00
2026-01-13	46.21	44.52	-2.03	-4.36%	44.34	46.63	46633	21088.42	4.00%	0.00
2026-01-12	44.75	46.55	1.67	3.72%	44.32	46.88	42631	19518.09	3.66%	0.00
2026-01-09	43.95	44.88	0.80	1.81%	43.95	45.69	33108	14907.24	2.84%	0.00
2026-01-08	43.55	44.08	0.52	1.19%	43.00	44.72	42648	18652.26	3.66%	3.00
2026-01-07	43.90	43.56	-0.34	-0.77%	43.39	44.44	20028	8766.78	1.72%	0.00
2026-01-06	42.96	43.90	0.95	2.21%	42.85	44.21	28838	12598.33	2.47%	0.00
2026-01-05	42.80	42.95	-0.05	-0.12%	42.22	43.26	30220	12902.73	2.59%	0.00
2025-12-31	42.62	43.00	0.30	0.70%	42.40	43.65	19600	8400.32	1.68%	0.00
2025-12-30	43.20	42.70	-0.75	-1.73%	42.35	43.41	30203	12907.37	2.59%	4.00
2025-12-29	43.86	43.45	-0.42	-0.96%	43.27	43.99	23053	10047.38	1.98%	0.00
2025-12-26	44.04	43.87	-0.45	-1.02%	43.30	44.58	23877	10516.23	2.05%	0.00
2025-12-25	43.88	44.32	0.72	1.65%	43.70	45.03	33448	14891.99	2.87%	0.00
2025-12-24	43.30	43.60	-0.49	-1.11%	42.68	44.15	48166	20989.03	4.13%	0.00
2025-12-23	46.48	44.09	1.21	2.82%	43.58	47.15	109317	48787.26	9.38%	0.00
2025-12-22	41.11	42.88	1.63	3.95%	40.61	42.98	60460	25339.61	5.19%	0.00
2025-12-19	39.30	41.25	1.79	4.54%	39.11	41.78	54692	22225.09	4.69%	0.00
2025-12-18	39.10	39.46	0.04	0.10%	39.03	40.44	32369	12903.54	2.78%	0.00
2025-12-17	39.12	39.42	0.17	0.43%	38.55	40.09	34207	13483.22	2.94%	0.00
2025-12-16	38.26	39.25	0.99	2.59%	38.26	39.95	43633	17231.18	3.74%	0.00
2025-12-15	38.08	38.26	0.13	0.34%	38.08	38.80	16874	6493.03	1.45%	0.00
2025-12-12	37.60	38.13	0.58	1.54%	37.25	38.55	20962	8004.24	1.80%	0.00
2025-12-11	37.84	37.55	-0.37	-0.98%	37.37	38.04	17712	6670.96	1.52%	0.00
2025-12-10	37.90	37.92	-0.12	-0.32%	37.53	38.55	21667	8212.04	1.86%	0.00
2025-12-09	38.51	38.04	-0.45	-1.17%	37.98	38.72	18595	7118.37	1.60%	0.00
2025-12-08	38.63	38.49	-0.16	-0.41%	38.30	38.70	19954	7675.06	1.71%	0.00
2025-12-05	37.96	38.65	0.57	1.50%	37.52	38.96	25935	9864.97	2.23%	0.00
2025-12-04	38.84	38.08	-0.95	-2.43%	37.93	39.25	19801	7576.82	1.70%	0.00
2025-12-03	39.35	39.03	-0.32	-0.81%	38.60	39.71	18863	7348.28	1.62%	0.00
2025-12-02	39.49	39.35	-0.19	-0.48%	39.22	39.89	15399	6082.29	1.32%	0.00
2025-12-01	39.47	39.74	0.39	0.99%	39.45	40.07	21185	8433.33	1.82%	0.00
2025-11-28	39.17	39.35	0.17	0.43%	38.84	39.56	24102	9444.10	2.07%	0.00
2025-11-27	39.36	39.18	-0.02	-0.05%	38.94	39.81	20428	8040.87	1.75%	0.00
2025-11-26	40.03	39.20	-0.74	-1.85%	39.07	40.56	29540	11710.43	2.54%	0.00

深证大盘股票行情在线 K线走势图

立高食品(300973)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09