| 股票名称 | 代码 300973 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 立高食品 | 2024-04-24 三 | 31.42 | 31.40 | 31.83 | 32.07 | 30.75 | 1.37% | 1.75% | 18537 | 5837万 | 33.69 | 53.9 | 26.72 | 2 | 立高食品 | 2024-04-23 二 | 29.96 | 29.96 | 31.40 | 31.50 | 29.75 | 4.81% | 2.30% | 24348 | 7563万 | 33.24 | 53.17 | 26.36 | 3 | 立高食品 | 2024-04-22 一 | 29.38 | 29.38 | 29.96 | 30.33 | 28.65 | 1.97% | 1.49% | 15746 | 4661万 | 31.71 | 50.73 | 25.15 | 4 | 立高食品 | 2024-04-19 五 | 29.70 | 30.01 | 29.38 | 29.96 | 28.86 | -2.10% | 1.46% | 15473 | 4528万 | 31.1 | 49.75 | 24.67 | 5 | 立高食品 | 2024-04-18 四 | 29.99 | 30.28 | 30.01 | 30.91 | 29.20 | -0.89% | 1.73% | 18290 | 5514万 | 31.76 | 50.82 | 25.19 | 6 | 立高食品 | 2024-04-17 三 | 29.28 | 28.26 | 30.28 | 30.50 | 29.00 | 7.15% | 1.92% | 20326 | 6059万 | 32.05 | 51.28 | 25.42 | 7 | 立高食品 | 2024-04-16 二 | 29.69 | 29.92 | 28.26 | 29.74 | 28.19 | -5.55% | 2.95% | 20934 | 6015万 | 20.08 | 47.86 | 23.72 | 8 | 立高食品 | 2024-04-15 一 | 30.81 | 30.81 | 29.92 | 31.26 | 29.31 | -2.89% | 2.57% | 18261 | 5505万 | 21.26 | 50.67 | 25.12 | 9 | 立高食品 | 2024-04-12 五 | 31.60 | 31.74 | 30.81 | 32.15 | 30.76 | -2.93% | 2.59% | 18415 | 5738万 | 21.89 | 52.17 | 25.87 | 10 | 立高食品 | 2024-04-11 四 | 32.03 | 32.41 | 31.74 | 32.57 | 31.73 | -2.07% | 1.97% | 14023 | 4500万 | 22.55 | 53.75 | 26.65 | 11 | 立高食品 | 2024-04-10 三 | 33.59 | 33.58 | 32.41 | 33.78 | 32.10 | -3.48% | 1.82% | 12927 | 4226万 | 23.03 | 54.88 | 27.21 | 12 | 立高食品 | 2024-04-09 二 | 32.50 | 32.40 | 33.58 | 33.72 | 32.25 | 3.64% | 2.60% | 18493 | 6120万 | 23.86 | 56.86 | 28.19 | 13 | 立高食品 | 2024-04-08 一 | 33.70 | 33.79 | 32.40 | 33.70 | 32.36 | -4.11% | 2.87% | 20421 | 6668万 | 23.02 | 54.87 | 27.2 | 14 | 立高食品 | 2024-04-03 三 | 33.89 | 33.89 | 33.79 | 34.09 | 33.40 | -0.30% | 2.14% | 15222 | 5133万 | 24.01 | 57.22 | 28.37 | 15 | 立高食品 | 2024-04-02 二 | 34.81 | 34.90 | 33.89 | 34.81 | 33.60 | -2.89% | 2.71% | 19238 | 6537万 | 24.08 | 57.39 | 28.45 | 16 | 立高食品 | 2024-04-01 一 | 32.95 | 32.93 | 34.90 | 35.10 | 32.95 | 5.98% | 3.00% | 21349 | 7337万 | 24.79 | 59.1 | 29.3 | 17 | 立高食品 | 2024-03-29 五 | 33.30 | 33.40 | 32.93 | 33.64 | 32.52 | -1.41% | 1.95% | 13875 | 4568万 | 23.4 | 55.76 | 27.65 | 18 | 立高食品 | 2024-03-28 四 | 33.00 | 33.66 | 33.40 | 33.57 | 32.71 | -0.77% | 3.72% | 26452 | 8768万 | 23.73 | 56.56 | 28.04 | 19 | 立高食品 | 2024-03-27 三 | 33.98 | 33.93 | 33.66 | 34.99 | 33.66 | -0.80% | 3.68% | 26131 | 9009万 | 23.91 | 57 | 28.26 | 20 | 立高食品 | 2024-03-26 二 | 33.69 | 33.70 | 33.93 | 34.34 | 33.37 | 0.68% | 1.85% | 13162 | 4460万 | 24.11 | 57.46 | 28.49 | 21 | 立高食品 | 2024-03-25 一 | 34.75 | 34.88 | 33.70 | 34.83 | 33.66 | -3.38% | 1.95% | 13856 | 4748万 | 23.94 | 57.07 | 28.29 | 22 | 立高食品 | 2024-03-22 五 | 35.95 | 36.19 | 34.88 | 36.22 | 34.56 | -3.62% | 3.20% | 22750 | 7971万 | 24.78 | 59.07 | 29.28 | 23 | 立高食品 | 2024-03-21 四 | 36.66 | 36.61 | 36.19 | 36.97 | 35.74 | -1.15% | 2.53% | 17953 | 6495万 | 25.71 | 61.28 | 30.38 | 24 | 立高食品 | 2024-03-20 三 | 36.53 | 36.54 | 36.61 | 36.74 | 35.96 | 0.19% | 2.06% | 14618 | 5318万 | 26.01 | 62 | 30.74 | 25 | 立高食品 | 2024-03-19 二 | 36.60 | 36.59 | 36.54 | 37.06 | 36.02 | -0.14% | 2.98% | 21165 | 7746万 | 25.96 | 61.88 | 30.68 | 26 | 立高食品 | 2024-03-18 一 | 37.33 | 37.38 | 36.59 | 37.82 | 35.71 | -2.11% | 4.42% | 31390 | 11424万 | 26 | 61.96 | 30.72 | 27 | 立高食品 | 2024-03-15 五 | 36.59 | 36.50 | 37.38 | 37.58 | 36.40 | 2.41% | 2.29% | 16277 | 6016万 | 26.56 | 63.3 | 31.38 | 28 | 立高食品 | 2024-03-14 四 | 36.95 | 37.29 | 36.50 | 37.57 | 36.25 | -2.12% | 2.50% | 17729 | 6536万 | 25.93 | 61.81 | 30.64 | 29 | 立高食品 | 2024-03-08 五 | 34.13 | 33.93 | 33.72 | 34.55 | 33.30 | -0.62% | 1.63% | 11577 | 3916万 | 23.96 | 57.1 | 28.31 | 30 | 立高食品 | 2024-03-07 四 | 34.60 | 34.89 | 33.93 | 35.21 | 33.86 | -2.75% | 2.02% | 14316 | 4931万 | 24.11 | 57.46 | 28.49 | 31 | 立高食品 | 2024-03-06 三 | 34.43 | 35.05 | 34.89 | 35.39 | 33.91 | -0.46% | 1.99% | 14172 | 4917万 | 24.79 | 59.08 | 29.29 | 32 | 立高食品 | 2024-03-05 二 | 35.36 | 35.71 | 35.05 | 35.65 | 34.30 | -1.85% | 2.05% | 14537 | 5077万 | 24.9 | 59.35 | 29.43 | 33 | 立高食品 | 2024-03-04 一 | 35.93 | 35.61 | 35.71 | 36.16 | 35.08 | 0.28% | 2.37% | 16816 | 5988万 | 25.37 | 60.47 | 29.98 | 34 | 立高食品 | 2024-03-01 五 | 35.88 | 35.68 | 35.61 | 35.88 | 34.87 | -0.20% | 2.59% | 18384 | 6511万 | 25.3 | 60.3 | 29.9 | 35 | 立高食品 | 2024-02-29 四 | 34.99 | 34.99 | 35.68 | 35.88 | 34.50 | 1.97% | 3.51% | 24925 | 8768万 | 25.35 | 60.42 | 29.95 | 36 | 立高食品 | 2024-02-28 三 | 37.66 | 37.32 | 34.99 | 38.30 | 34.99 | -6.24% | 4.21% | 29943 | 11032万 | 24.86 | 59.25 | 29.37 | 37 | 立高食品 | 2024-02-27 二 | 36.04 | 36.47 | 37.32 | 37.32 | 35.92 | 2.33% | 2.90% | 20635 | 7555万 | 26.51 | 63.2 | 31.33 | 38 | 立高食品 | 2024-02-26 一 | 35.94 | 36.18 | 36.47 | 37.27 | 35.59 | 0.80% | 3.53% | 25084 | 9125万 | 25.91 | 61.76 | 30.62 | 39 | 立高食品 | 2024-02-23 五 | 35.12 | 35.40 | 36.18 | 36.49 | 34.91 | 2.20% | 3.89% | 27672 | 9887万 | 25.7 | 61.27 | 30.37 | 40 | 立高食品 | 2024-02-22 四 | 34.95 | 35.63 | 35.40 | 35.43 | 34.41 | -0.65% | 3.56% | 25317 | 8825万 | 25.15 | 59.95 | 29.72 | 41 | 立高食品 | 2024-02-21 三 | 32.75 | 33.11 | 35.63 | 36.95 | 32.75 | 7.61% | 5.96% | 42324 | 14976万 | 25.31 | 60.34 | 29.91 | 42 | 立高食品 | 2024-02-20 二 | 33.43 | 33.56 | 33.11 | 33.43 | 32.49 | -1.34% | 3.32% | 23584 | 7758万 | 23.52 | 56.07 | 27.8 | 43 | 立高食品 | 2024-02-19 一 | 34.11 | 33.97 | 33.56 | 35.16 | 32.64 | -1.21% | 4.07% | 28916 | 9743万 | 23.84 | 56.83 | 28.17 | 44 | 立高食品 | 2024-02-08 四 | 31.51 | 31.51 | 33.97 | 34.36 | 31.28 | 7.81% | 5.48% | 38944 | 12963万 | 24.13 | 57.52 | 28.52 | 45 | 立高食品 | 2024-02-07 三 | 30.00 | 30.10 | 31.51 | 33.27 | 30.00 | 4.68% | 6.19% | 43958 | 14018万 | 22.39 | 53.36 | 26.45 | 46 | 立高食品 | 2024-02-06 二 | 28.62 | 29.06 | 30.10 | 30.70 | 27.14 | 3.58% | 5.89% | 41849 | 12205万 | 21.38 | 50.97 | 25.27 | 47 | 立高食品 | 2024-02-05 一 | 31.81 | 31.95 | 29.06 | 32.00 | 28.59 | -9.05% | 6.96% | 49448 | 14707万 | 20.65 | 49.21 | 24.4 | 48 | 立高食品 | 2024-02-02 五 | 33.56 | 33.39 | 31.95 | 33.87 | 30.49 | -4.31% | 4.61% | 32751 | 10564万 | 22.7 | 54.1 | 26.82 | 49 | 立高食品 | 2024-02-01 四 | 34.30 | 34.37 | 33.39 | 34.35 | 33.03 | -2.85% | 4.13% | 29311 | 9835万 | 23.72 | 56.54 | 28.03 | 50 | 立高食品 | 2024-01-31 三 | 35.83 | 36.13 | 34.37 | 36.48 | 34.11 | -4.87% | 5.96% | 42370 | 14858万 | 24.42 | 58.2 | 28.85 | 51 | 立高食品 | 2024-01-30 二 | 37.50 | 38.81 | 36.13 | 37.75 | 35.62 | -6.91% | 6.76% | 48014 | 17705万 | 25.67 | 61.18 | 30.33 | 52 | 立高食品 | 2024-01-29 一 | 40.40 | 39.88 | 38.81 | 40.44 | 38.66 | -2.68% | 2.98% | 21179 | 8304万 | 27.57 | 65.72 | 32.58 | 53 | 立高食品 | 2024-01-26 五 | 40.70 | 40.59 | 39.88 | 41.25 | 39.74 | -1.75% | 2.18% | 15509 | 6298万 | 28.33 | 67.53 | 33.48 | 54 | 立高食品 | 2024-01-25 四 | 39.40 | 39.15 | 40.59 | 40.61 | 38.61 | 3.68% | 2.98% | 21139 | 8414万 | 28.84 | 68.74 | 34.08 | 55 | 立高食品 | 2024-01-24 三 | 39.50 | 39.14 | 39.15 | 39.97 | 37.67 | 0.03% | 3.18% | 22625 | 8746万 | 27.81 | 66.3 | 32.87 | 56 | 立高食品 | 2024-01-23 二 | 39.87 | 39.55 | 39.14 | 40.27 | 38.86 | -1.04% | 3.34% | 23737 | 9342万 | 27.81 | 66.28 | 32.86 | 57 | 立高食品 | 2024-01-22 一 | 43.23 | 42.94 | 39.55 | 43.23 | 39.41 | -7.89% | 3.81% | 27086 | 11062万 | 28.1 | 66.97 | 33.2 | 58 | 立高食品 | 2024-01-19 五 | 43.80 | 43.95 | 42.94 | 44.19 | 42.93 | -2.30% | 2.22% | 15797 | 6861万 | 30.51 | 72.71 | 36.05 | 59 | 立高食品 | 2024-01-18 四 | 44.51 | 44.72 | 43.95 | 44.70 | 42.93 | -1.72% | 2.14% | 15201 | 6629万 | 31.22 | 74.43 | 36.9 | 60 | 立高食品 | 2024-01-17 三 | 45.98 | 45.78 | 44.72 | 45.98 | 44.60 | -2.32% | 1.88% | 13334 | 6039万 | 31.77 | 75.73 | 37.54 | 61 | 立高食品 | 2024-01-16 二 | 45.89 | 45.90 | 45.78 | 46.42 | 44.88 | -0.26% | 1.58% | 11209 | 5114万 | 32.52 | 77.52 | 38.43 | 62 | 立高食品 | 2024-01-15 一 | 45.84 | 46.00 | 45.90 | 46.66 | 45.66 | -0.22% | 2.07% | 14717 | 6788万 | 32.61 | 77.73 | 38.53 | 63 | 立高食品 | 2024-01-12 五 | 45.91 | 45.99 | 46.00 | 47.14 | 45.81 | 0.02% | 2.26% | 16055 | 7463万 | 32.68 | 77.9 | 38.62 | 64 | 立高食品 | 2024-01-11 四 | 45.81 | 45.81 | 45.99 | 46.08 | 45.34 | 0.39% | 1.88% | 13387 | 6123万 | 32.67 | 77.88 | 38.61 | 65 | 立高食品 | 2024-01-10 三 | 44.32 | 44.50 | 45.81 | 46.20 | 44.01 | 2.94% | 2.16% | 15330 | 6968万 | 32.55 | 77.57 | 38.46 | 66 | 立高食品 | 2024-01-09 二 | 44.32 | 44.03 | 44.50 | 45.37 | 43.71 | 1.07% | 1.76% | 12481 | 5556万 | 31.62 | 75.36 | 37.36 | 67 | 立高食品 | 2024-01-08 一 | 45.80 | 45.87 | 44.03 | 45.94 | 44.00 | -4.01% | 1.70% | 12064 | 5381万 | 31.28 | 74.56 | 36.96 | 68 | 立高食品 | 2024-01-05 五 | 46.77 | 46.77 | 45.87 | 46.79 | 45.56 | -1.92% | 1.34% | 9509 | 4380万 | 32.59 | 77.68 | 38.51 | 69 | 立高食品 | 2024-01-04 四 | 47.65 | 47.51 | 46.77 | 47.65 | 46.54 | -1.56% | 1.05% | 7449 | 3487万 | 33.23 | 79.2 | 39.26 | 70 | 立高食品 | 2024-01-03 三 | 48.50 | 48.80 | 47.51 | 48.50 | 47.02 | -2.64% | 2.46% | 17490 | 8305万 | 33.75 | 80.45 | 39.89 | 71 | 立高食品 | 2024-01-02 二 | 48.60 | 48.55 | 48.80 | 49.68 | 47.82 | 0.51% | 2.17% | 15424 | 7506万 | 34.67 | 82.64 | 40.97 | 72 | 立高食品 | 2023-12-29 五 | 48.13 | 48.15 | 48.55 | 49.01 | 47.89 | 0.83% | 1.92% | 13662 | 6607万 | 34.49 | 82.21 | 40.76 | 73 | 立高食品 | 2023-12-28 四 | 45.73 | 45.93 | 48.15 | 48.60 | 45.67 | 4.83% | 2.43% | 17235 | 8176万 | 34.21 | 81.54 | 40.42 | 74 | 立高食品 | 2023-12-27 三 | 45.50 | 45.49 | 45.93 | 46.06 | 45.01 | 0.97% | 0.97% | 6867 | 3128万 | 32.63 | 77.78 | 38.56 | 75 | 立高食品 | 2023-12-26 二 | 46.05 | 46.19 | 45.49 | 46.31 | 45.17 | -1.52% | 1.02% | 7225 | 3296万 | 32.32 | 77.03 | 38.19 | 76 | 立高食品 | 2023-12-25 一 | 46.11 | 46.16 | 46.19 | 46.45 | 45.68 | 0.06% | 0.93% | 6582 | 3029万 | 32.82 | 78.22 | 38.78 | 77 | 立高食品 | 2023-12-22 五 | 46.62 | 46.50 | 46.16 | 46.90 | 45.84 | -0.73% | 1.27% | 9049 | 4188万 | 32.79 | 78.17 | 38.75 | 78 | 立高食品 | 2023-12-21 四 | 45.44 | 45.66 | 46.50 | 46.82 | 45.37 | 1.84% | 1.30% | 9255 | 4265万 | 33.04 | 78.74 | 39.04 | 79 | 立高食品 | 2023-12-20 三 | 46.99 | 46.83 | 45.66 | 47.07 | 45.60 | -2.50% | 1.32% | 9352 | 4328万 | 32.44 | 77.32 | 38.33 | 80 | 立高食品 | 2023-12-19 二 | 46.66 | 46.80 | 46.83 | 47.19 | 46.50 | 0.06% | 1.02% | 7262 | 3402万 | 33.27 | 79.3 | 39.31 | 81 | 立高食品 | 2023-12-18 一 | 47.48 | 47.62 | 46.80 | 47.73 | 46.64 | -1.72% | 1.15% | 8202 | 3849万 | 33.25 | 79.25 | 39.29 | 82 | 立高食品 | 2023-12-15 五 | 47.51 | 47.67 | 47.62 | 48.50 | 47.51 | -0.10% | 1.30% | 9246 | 4431万 | 33.83 | 80.64 | 39.98 | 83 | 立高食品 | 2023-12-14 四 | 47.71 | 47.60 | 47.67 | 48.61 | 47.52 | 0.15% | 1.48% | 10504 | 5040万 | 33.87 | 80.72 | 40.02 | 84 | 立高食品 | 2023-12-13 三 | 48.81 | 48.82 | 47.60 | 48.81 | 47.55 | -2.50% | 1.94% | 13813 | 6613万 | 33.82 | 80.61 | 39.96 | 85 | 立高食品 | 2023-12-12 二 | 49.94 | 49.75 | 48.82 | 50.03 | 48.66 | -1.87% | 2.10% | 14955 | 7352万 | 34.68 | 82.67 | 40.99 | 86 | 立高食品 | 2023-12-11 一 | 49.70 | 49.55 | 49.75 | 50.05 | 48.26 | 0.40% | 2.91% | 20650 | 10094万 | 35.35 | 84.25 | 41.77 | 87 | 立高食品 | 2023-12-08 五 | 50.66 | 50.66 | 49.55 | 51.09 | 49.51 | -2.19% | 2.04% | 14473 | 7256万 | 35.2 | 83.91 | 41.6 | 88 | 立高食品 | 2023-12-07 四 | 51.23 | 51.33 | 50.66 | 51.24 | 50.15 | -1.31% | 1.77% | 12571 | 6359万 | 35.99 | 85.79 | 42.53 | 89 | 立高食品 | 2023-12-06 三 | 52.31 | 52.61 | 51.33 | 52.95 | 50.92 | -2.43% | 3.07% | 21844 | 11287万 | 36.47 | 86.92 | 43.09 | 90 | 立高食品 | 2023-12-05 二 | 51.99 | 52.10 | 52.61 | 53.57 | 51.61 | 0.98% | 2.22% | 15806 | 8360万 | 37.38 | 89.09 | 44.17 | 91 | 立高食品 | 2023-12-04 一 | 53.73 | 53.91 | 52.10 | 54.07 | 51.51 | -3.36% | 3.07% | 21829 | 11383万 | 37.01 | 88.23 | 43.74 | 92 | 立高食品 | 2023-12-01 五 | 54.67 | 54.67 | 53.91 | 54.67 | 53.62 | -1.39% | 1.37% | 9725 | 5247万 | 38.3 | 91.29 | 45.26 | 93 | 立高食品 | 2023-11-30 四 | 54.25 | 54.06 | 54.67 | 54.77 | 53.21 | 1.13% | 1.66% | 11789 | 6370万 | 38.84 | 92.58 | 45.9 | 94 | 立高食品 | 2023-11-29 三 | 55.16 | 55.00 | 54.06 | 55.16 | 53.74 | -1.71% | 1.12% | 7985 | 4324万 | 38.41 | 91.55 | 45.38 | 95 | 立高食品 | 2023-11-28 二 | 54.17 | 54.03 | 55.00 | 55.30 | 53.58 | 1.80% | 1.54% | 10939 | 6005万 | 39.07 | 93.14 | 46.17 | 96 | 立高食品 | 2023-11-27 一 | 54.01 | 54.24 | 54.03 | 54.45 | 53.28 | -0.39% | 1.36% | 9632 | 5191万 | 38.39 | 91.49 | 45.36 | 97 | 立高食品 | 2023-11-24 五 | 54.45 | 54.32 | 54.24 | 54.99 | 53.77 | -0.15% | 0.82% | 5826 | 3158万 | 38.53 | 91.85 | 45.54 | 98 | 立高食品 | 2023-11-23 四 | 54.90 | 54.63 | 54.32 | 54.90 | 53.75 | -0.57% | 1.11% | 7893 | 4270万 | 38.59 | 91.99 | 45.6 | 99 | 立高食品 | 2023-11-22 三 | 55.40 | 55.68 | 54.63 | 55.60 | 54.60 | -1.89% | 0.94% | 6654 | 3653万 | 38.81 | 92.51 | 45.86 | 100 | 立高食品 | 2023-11-21 二 | 55.30 | 55.20 | 55.68 | 56.69 | 54.94 | 0.87% | 2.42% | 17172 | 9586万 | 39.56 | 94.29 | 46.74 | 101 | 立高食品 | 2023-11-20 一 | 55.45 | 55.16 | 55.20 | 55.51 | 54.00 | 0.07% | 1.63% | 11571 | 6343万 | 39.22 | 93.48 | 46.34 | 102 | 立高食品 | 2023-11-17 五 | 54.99 | 54.99 | 55.16 | 55.51 | 54.69 | 0.31% | 1.09% | 7773 | 4283万 | 39.19 | 93.41 | 46.31 | 103 | 立高食品 | 2023-11-16 四 | 55.86 | 55.82 | 54.99 | 55.86 | 54.70 | -1.49% | 1.32% | 9376 | 5173万 | 39.07 | 93.12 | 46.17 | 104 | 立高食品 | 2023-11-15 三 | 55.81 | 55.40 | 55.82 | 56.10 | 55.41 | 0.76% | 1.45% | 10287 | 5733万 | 39.66 | 94.53 | 46.86 | 105 | 立高食品 | 2023-11-14 二 | 55.00 | 54.70 | 55.40 | 56.10 | 54.63 | 1.28% | 1.46% | 10361 | 5742万 | 39.36 | 93.81 | 46.51 | 106 | 立高食品 | 2023-11-13 一 | 55.47 | 54.30 | 54.70 | 55.66 | 54.30 | 0.74% | 1.46% | 10395 | 5705万 | 38.86 | 92.63 | 45.92 | 107 | 立高食品 | 2023-11-10 五 | 54.88 | 54.88 | 54.30 | 54.88 | 53.90 | -1.06% | 1.16% | 8219 | 4460万 | 38.58 | 91.95 | 45.59 | 108 | 立高食品 | 2023-11-09 四 | 55.38 | 55.38 | 54.88 | 57.00 | 54.80 | -0.90% | 2.29% | 16297 | 9061万 | 38.99 | 92.93 | 46.07 | 109 | 立高食品 | 2023-11-08 三 | 55.27 | 55.10 | 55.38 | 55.65 | 54.72 | 0.51% | 1.69% | 11977 | 6592万 | 39.34 | 93.78 | 46.49 | 110 | 立高食品 | 2023-11-07 二 | 55.65 | 55.67 | 55.10 | 55.65 | 54.61 | -1.02% | 1.63% | 11551 | 6344万 | 39.15 | 93.31 | 46.26 | 111 | 立高食品 | 2023-11-06 一 | 55.33 | 55.33 | 55.67 | 56.20 | 54.96 | 0.61% | 1.98% | 14042 | 7771万 | 39.55 | 94.27 | 46.74 | 112 | 立高食品 | 2023-11-03 五 | 52.40 | 52.40 | 55.33 | 55.80 | 52.40 | 5.59% | 4.39% | 31213 | 17139万 | 39.31 | 93.7 | 46.45 | 113 | 立高食品 | 2023-11-02 四 | 53.30 | 53.31 | 52.40 | 53.44 | 52.37 | -1.71% | 1.64% | 11663 | 6152万 | 37.23 | 88.73 | 43.99 | 114 | 立高食品 | 2023-11-01 三 | 54.19 | 53.78 | 53.31 | 54.80 | 53.30 | -0.87% | 2.05% | 14577 | 7825万 | 37.87 | 90.28 | 44.76 | 115 | 立高食品 | 2023-10-31 二 | 54.49 | 54.51 | 53.78 | 54.50 | 53.20 | -1.34% | 1.91% | 13573 | 7311万 | 38.21 | 91.07 | 45.15 | 116 | 立高食品 | 2023-10-30 一 | 55.47 | 56.18 | 54.51 | 56.36 | 53.61 | -2.97% | 5.67% | 40260 | 22006万 | 38.73 | 92.31 | 45.76 | 117 | 立高食品 | 2023-10-27 五 | 53.00 | 53.98 | 56.18 | 56.80 | 52.00 | 4.08% | 6.85% | 48679 | 26873万 | 39.91 | 95.14 | 47.16 | 118 | 立高食品 | 2023-10-26 四 | 60.82 | 64.02 | 53.98 | 60.82 | 51.61 | -15.68% | 9.34% | 66335 | 36195万 | 38.35 | 91.41 | 45.32 | 119 | 立高食品 | 2023-10-25 三 | 61.17 | 60.48 | 64.02 | 64.80 | 61.16 | 5.85% | 2.31% | 16377 | 10407万 | 45.48 | 108.41 | 53.75 | 120 | 立高食品 | 2023-10-24 二 | 59.57 | 59.48 | 60.48 | 60.78 | 59.29 | 1.68% | 1.24% | 8841 | 5320万 | 42.97 | 102.42 | 56.41 | 121 | 立高食品 | 2023-10-23 一 | 60.27 | 60.27 | 59.48 | 60.93 | 58.60 | -1.31% | 1.07% | 7588 | 4501万 | 42.26 | 100.72 | 55.47 | 122 | 立高食品 | 2023-10-20 五 | 61.00 | 60.92 | 60.27 | 61.85 | 60.12 | -1.07% | 0.63% | 4503 | 2749万 | 42.82 | 102.06 | 56.21 | 123 | 立高食品 | 2023-10-19 四 | 61.35 | 61.60 | 60.92 | 62.61 | 60.75 | -1.10% | 0.78% | 5572 | 3426万 | 43.28 | 103.16 | 56.82 | 124 | 立高食品 | 2023-10-18 三 | 62.38 | 62.57 | 61.60 | 62.61 | 61.30 | -1.55% | 0.79% | 5617 | 3468万 | 43.76 | 104.31 | 57.45 | 125 | 立高食品 | 2023-10-17 二 | 64.15 | 63.63 | 62.57 | 64.15 | 62.31 | -1.67% | 0.91% | 6481 | 4069万 | 44.45 | 105.96 | 58.36 | 126 | 立高食品 | 2023-10-16 一 | 66.15 | 66.20 | 63.63 | 66.15 | 62.80 | -3.88% | 1.71% | 12149 | 7756万 | 45.21 | 107.75 | 59.34 | 127 | 立高食品 | 2023-10-13 五 | 65.88 | 65.88 | 66.20 | 66.42 | 63.45 | 0.49% | 1.87% | 13316 | 8639万 | 47.03 | 112.1 | 61.74 | 128 | 立高食品 | 2023-10-12 四 | 64.70 | 64.68 | 65.88 | 67.92 | 64.70 | 1.86% | 1.47% | 10437 | 6916万 | 46.8 | 111.56 | 61.44 | 129 | 立高食品 | 2023-10-11 三 | 63.55 | 63.05 | 64.68 | 64.89 | 63.00 | 2.59% | 1.37% | 9717 | 6238万 | 45.95 | 109.53 | 60.32 | 130 | 立高食品 | 2023-10-10 二 | 64.24 | 63.56 | 63.05 | 64.34 | 62.82 | -0.80% | 0.87% | 6181 | 3918万 | 44.79 | 106.77 | 58.8 | 131 | 立高食品 | 2023-10-09 一 | 63.71 | 63.65 | 63.56 | 64.12 | 62.69 | -0.14% | 0.81% | 5775 | 3670万 | 45.16 | 107.63 | 59.28 | 132 | 立高食品 | 2023-09-28 四 | 63.60 | 63.60 | 63.65 | 64.37 | 63.00 | 0.08% | 1.24% | 8821 | 5609万 | 45.22 | 107.78 | 59.36 | 133 | 立高食品 | 2023-09-27 三 | 63.36 | 63.36 | 63.60 | 64.99 | 63.06 | 0.38% | 0.90% | 6405 | 4090万 | 45.19 | 107.7 | 59.32 | 134 | 立高食品 | 2023-09-26 二 | 63.90 | 64.05 | 63.36 | 64.03 | 63.10 | -1.08% | 0.70% | 4985 | 3163万 | 45.01 | 107.29 | 59.09 | 135 | 立高食品 | 2023-09-25 一 | 64.32 | 64.04 | 64.05 | 64.45 | 63.05 | 0.02% | 0.88% | 6218 | 3964万 | 45.51 | 108.46 | 59.74 | 136 | 立高食品 | 2023-09-22 五 | 63.91 | 63.92 | 64.04 | 64.40 | 63.42 | 0.19% | 0.92% | 6510 | 4161万 | 45.5 | 108.45 | 59.73 | 137 | 立高食品 | 2023-09-21 四 | 64.80 | 64.85 | 63.92 | 64.80 | 63.40 | -1.43% | 0.94% | 6683 | 4268万 | 45.41 | 108.24 | 59.61 | 138 | 立高食品 | 2023-09-20 三 | 65.50 | 65.78 | 64.85 | 66.48 | 64.42 | -1.41% | 1.00% | 7122 | 4625万 | 46.07 | 109.82 | 60.48 | 139 | 立高食品 | 2023-09-19 二 | 66.99 | 67.19 | 65.78 | 67.14 | 65.18 | -2.10% | 1.01% | 7199 | 4729万 | 46.73 | 111.39 | 61.35 | 140 | 立高食品 | 2023-09-18 一 | 66.50 | 66.77 | 67.19 | 68.28 | 66.03 | 0.63% | 1.03% | 7325 | 4923万 | 47.74 | 113.78 | 62.66 | 141 | 立高食品 | 2023-09-15 五 | 67.93 | 67.58 | 66.77 | 67.93 | 66.28 | -1.20% | 0.82% | 5849 | 3914万 | 47.44 | 113.07 | 62.27 | 142 | 立高食品 | 2023-09-14 四 | 68.26 | 68.26 | 67.58 | 68.45 | 66.81 | -1.00% | 0.54% | 3802 | 2564万 | 48.01 | 114.44 | 63.03 | 143 | 立高食品 | 2023-09-13 三 | 69.50 | 69.15 | 68.26 | 69.50 | 67.81 | -1.29% | 0.95% | 6780 | 4646万 | 48.5 | 115.59 | 63.66 | 144 | 立高食品 | 2023-09-12 二 | 68.00 | 68.38 | 69.15 | 70.07 | 67.00 | 1.13% | 1.95% | 13853 | 9571万 | 49.13 | 117.1 | 64.49 | 145 | 立高食品 | 2023-09-11 一 | 66.73 | 66.74 | 68.38 | 69.22 | 66.27 | 2.46% | 1.67% | 11831 | 8041万 | 48.58 | 115.79 | 63.77 | 146 | 立高食品 | 2023-09-08 五 | 67.53 | 67.54 | 66.74 | 68.26 | 66.72 | -1.18% | 1.01% | 7165 | 4829万 | 47.42 | 113.02 | 62.24 | 147 | 立高食品 | 2023-09-07 四 | 68.47 | 68.46 | 67.54 | 68.47 | 66.55 | -1.34% | 1.52% | 10777 | 7293万 | 47.98 | 114.37 | 62.99 | 148 | 立高食品 | 2023-09-06 三 | 69.28 | 69.84 | 68.46 | 69.82 | 68.10 | -1.98% | 1.50% | 10691 | 7342万 | 48.64 | 115.93 | 63.85 | 149 | 立高食品 | 2023-09-05 二 | 70.70 | 70.77 | 69.84 | 71.40 | 69.45 | -1.31% | 1.62% | 11538 | 8077万 | 49.62 | 118.27 | 65.14 | 150 | 立高食品 | 2023-09-04 一 | 70.32 | 69.83 | 70.77 | 71.58 | 69.41 | 1.35% | 2.74% | 19470 | 13716万 | 50.28 | 119.84 | 66 | 151 | 立高食品 | 2023-09-01 五 | 70.53 | 70.00 | 69.83 | 72.10 | 69.74 | -0.24% | 3.22% | 22844 | 16184万 | 49.61 | 118.25 | 65.13 | 152 | 立高食品 | 2023-08-31 四 | 69.05 | 67.70 | 70.00 | 71.17 | 67.09 | 3.40% | 5.78% | 41044 | 28646万 | 49.73 | 118.54 | 65.29 | 153 | 立高食品 | 2023-08-30 三 | 64.00 | 61.82 | 67.70 | 70.50 | 64.00 | 9.51% | 6.62% | 47015 | 31682万 | 48.1 | 114.64 | 63.14 | 154 | 立高食品 | 2023-08-29 二 | 60.35 | 61.16 | 61.82 | 62.23 | 60.26 | 1.08% | 1.48% | 10536 | 6485万 | 43.92 | 104.69 | 57.66 | 155 | 立高食品 | 2023-08-28 一 | 65.39 | 60.37 | 61.16 | 65.39 | 60.50 | 1.31% | 2.09% | 14827 | 9183万 | 43.45 | 103.57 | 67.42 | 156 | 立高食品 | 2023-08-25 五 | 60.50 | 60.66 | 60.37 | 61.46 | 59.20 | -0.48% | 1.63% | 11588 | 6993万 | 42.89 | 102.23 | 66.55 | 157 | 立高食品 | 2023-08-23 三 | 60.04 | 60.33 | 58.40 | 60.25 | 58.29 | -3.20% | 2.10% | 14916 | 8786万 | 41.49 | 98.89 | 64.38 | 158 | 立高食品 | 2023-08-22 二 | 61.55 | 61.50 | 60.33 | 62.52 | 59.29 | -1.90% | 2.50% | 17783 | 10693万 | 42.86 | 102.16 | 66.51 |
|
行情刷新 | 流通股东
|