立高食品(300973)股票信息
| 股票代码 | 300973 |
| 股票名称 | 立高食品 |
| 最新价/元 | 34.65 |
| 涨跌额/元 | -5.13 |
| 涨跌幅/% | -12.90 |
| 买入/元 | 34.65 |
| 卖出/元 | 34.66 |
| 昨收/元 | 39.78 |
| 今开/元 | 37.20 |
| 最高/元 | 38.00 |
| 最低/元 | 34.29 |
| 成交量/手 | 74913.65 |
| 成交额/万 | 26997.84 |
| 股净值/元 | 80.36 |
| 市净率 | 2.63 |
| 总市值/万 | 586763.87 |
| 流通值/万 | 403765.61 |
| 换手率/% | 6.43 |
| 入市日期 | 2021-04-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
立高食品(300973)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 37.20 | 34.65 | -5.13 | -12.90 | 74913.65 | 26997.84 | 6.43 |
| 2024-10-08 | 42.96 | 39.78 | 3.58 | 9.89 | 119712.79 | 46857.76 | 10.27 |
| 2024-09-30 | 33.50 | 36.20 | 4.39 | 13.80 | 101102.29 | 34833.55 | 8.68 |
| 2024-09-27 | 32.80 | 31.81 | 1.62 | 5.37 | 88405.26 | 28249.10 | 7.59 |
| 2024-09-26 | 26.55 | 30.19 | 3.52 | 13.20 | 84068.05 | 23947.41 | 7.21 |
| 2024-09-25 | 27.25 | 26.67 | -0.31 | -1.15 | 58970.01 | 15834.25 | 5.06 |
| 2024-09-24 | 26.24 | 26.98 | 1.15 | 4.45 | 47340.05 | 12507.86 | 4.06 |
| 2024-09-23 | 25.95 | 25.83 | -0.13 | -0.50 | 30288.64 | 7823.77 | 2.60 |
| 2024-09-20 | 26.08 | 25.96 | -0.15 | -0.57 | 37754.00 | 9691.95 | 3.24 |
| 2024-09-19 | 24.56 | 26.11 | 1.75 | 7.18 | 56924.27 | 14727.19 | 4.89 |
| 2024-09-18 | 24.00 | 24.36 | 0.39 | 1.63 | 20810.40 | 4984.06 | 1.79 |
| 2024-09-13 | 24.95 | 23.97 | -0.98 | -3.93 | 27583.61 | 6725.03 | 2.37 |
| 2024-09-12 | 25.25 | 24.95 | -0.34 | -1.34 | 23516.79 | 5892.11 | 2.02 |
| 2024-09-11 | 24.90 | 25.29 | 0.38 | 1.53 | 39919.74 | 10095.75 | 3.43 |
| 2024-09-10 | 24.04 | 24.91 | 0.84 | 3.49 | 31499.71 | 7692.85 | 2.70 |
| 2024-09-09 | 23.99 | 24.07 | -0.01 | -0.04 | 19535.71 | 4687.83 | 1.68 |
| 2024-09-06 | 24.64 | 24.08 | -0.55 | -2.23 | 21814.96 | 5301.53 | 1.87 |
| 2024-09-05 | 24.05 | 24.63 | 0.55 | 2.28 | 30860.45 | 7580.55 | 2.65 |
| 2024-09-04 | 23.49 | 24.08 | 0.47 | 1.99 | 36350.93 | 8742.65 | 3.12 |
| 2024-09-03 | 23.26 | 23.61 | 0.30 | 1.29 | 30618.20 | 7219.25 | 2.63 |
| 2024-09-02 | 24.26 | 23.31 | -1.10 | -4.51 | 49893.20 | 11785.09 | 4.28 |
| 2024-08-30 | 23.32 | 24.41 | 1.33 | 5.76 | 80041.05 | 19188.40 | 6.87 |
| 2024-08-29 | 22.90 | 23.08 | 0.17 | 0.74 | 30278.00 | 6950.87 | 2.60 |
| 2024-08-28 | 22.51 | 22.91 | 0.33 | 1.46 | 36229.11 | 8304.91 | 3.11 |
| 2024-08-27 | 22.77 | 22.58 | -0.31 | -1.35 | 19744.20 | 4474.59 | 1.69 |
| 2024-08-26 | 22.80 | 22.89 | 0.09 | 0.40 | 17436.95 | 3998.27 | 1.50 |
| 2024-08-23 | 22.90 | 22.80 | -0.11 | -0.48 | 19424.94 | 4443.76 | 1.67 |
| 2024-08-22 | 23.32 | 22.91 | -0.33 | -1.42 | 31153.29 | 7255.34 | 2.67 |
| 2024-08-21 | 23.55 | 23.24 | -0.31 | -1.32 | 15788.00 | 3691.68 | 1.35 |
| 2024-08-20 | 24.29 | 23.55 | -0.74 | -3.05 | 21505.00 | 5105.81 | 1.85 |
| 2024-08-19 | 24.18 | 24.29 | 0.08 | 0.33 | 24957.92 | 6036.37 | 2.14 |
| 2024-08-16 | 25.05 | 24.21 | -0.98 | -3.89 | 36800.00 | 8971.46 | 3.16 |
| 2024-08-15 | 25.25 | 25.19 | -0.06 | -0.24 | 28780.00 | 7267.33 | 2.47 |
| 2024-08-14 | 25.74 | 25.25 | -0.56 | -2.17 | 19626.01 | 4973.21 | 1.68 |
| 2024-08-13 | 25.91 | 25.81 | -0.09 | -0.35 | 17186.80 | 4396.12 | 1.47 |
| 2024-08-12 | 26.30 | 25.90 | -0.65 | -2.45 | 29295.30 | 7640.73 | 2.51 |
| 2024-08-09 | 27.38 | 26.55 | -0.90 | -3.28 | 31068.05 | 8353.16 | 2.67 |
| 2024-08-08 | 26.65 | 27.45 | 0.64 | 2.39 | 35671.33 | 9705.29 | 3.06 |
| 2024-08-07 | 27.15 | 26.81 | -0.64 | -2.33 | 36053.32 | 9651.80 | 3.09 |
| 2024-08-06 | 26.89 | 27.45 | 1.15 | 4.37 | 55534.54 | 15239.47 | 4.77 |
| 2024-08-05 | 26.00 | 26.30 | 0.30 | 1.15 | 50997.70 | 13623.55 | 4.38 |
| 2024-08-02 | 25.53 | 26.00 | 0.18 | 0.70 | 33297.28 | 8654.86 | 2.86 |
| 2024-08-01 | 26.67 | 25.82 | -0.88 | -3.30 | 33525.13 | 8701.88 | 2.88 |
| 2024-07-31 | 24.79 | 26.70 | 1.91 | 7.71 | 47496.19 | 12267.68 | 4.08 |
| 2024-07-30 | 25.76 | 24.79 | -0.70 | -2.75 | 37004.19 | 9199.38 | 3.18 |
| 2024-07-29 | 25.90 | 25.49 | -0.05 | -0.20 | 23895.34 | 6007.28 | 2.05 |
| 2024-07-26 | 25.65 | 25.54 | 0.10 | 0.39 | 18428.00 | 4720.85 | 1.58 |
| 2024-07-25 | 25.20 | 25.44 | 0.06 | 0.24 | 25582.52 | 6519.79 | 2.20 |
| 2024-07-24 | 26.79 | 25.38 | -1.12 | -4.23 | 36695.80 | 9473.29 | 3.15 |
| 2024-07-23 | 27.07 | 26.50 | -0.57 | -2.11 | 16918.21 | 4507.01 | 1.45 |
| 2024-07-22 | 27.55 | 27.07 | -0.18 | -0.66 | 26062.54 | 7023.74 | 2.24 |
| 2024-07-19 | 26.78 | 27.25 | 0.48 | 1.79 | 21996.43 | 5908.93 | 1.89 |
| 2024-07-18 | 26.30 | 26.77 | 0.44 | 1.67 | 23192.00 | 6121.86 | 1.99 |
| 2024-07-17 | 25.89 | 26.33 | 0.44 | 1.70 | 17888.97 | 4679.98 | 1.54 |
| 2024-07-16 | 26.01 | 25.89 | -0.43 | -1.63 | 15876.09 | 4123.12 | 1.36 |
| 2024-07-15 | 26.58 | 26.32 | -0.29 | -1.09 | 25733.15 | 6786.96 | 2.21 |
| 2024-07-12 | 26.48 | 26.61 | 0.13 | 0.49 | 36523.67 | 9826.44 | 3.13 |
| 2024-07-11 | 26.10 | 26.48 | 1.04 | 4.09 | 23840.00 | 6279.06 | 2.05 |
| 2024-07-10 | 25.25 | 25.44 | 0.09 | 0.36 | 20512.06 | 5226.28 | 1.76 |
| 2024-07-09 | 25.44 | 25.35 | -0.10 | -0.39 | 26586.60 | 6677.02 | 2.28 |
| 2024-07-08 | 26.41 | 25.45 | -1.13 | -4.25 | 33986.60 | 8678.32 | 2.92 |
| 2024-07-05 | 26.46 | 26.58 | 0.06 | 0.23 | 17485.00 | 4627.52 | 1.50 |
| 2024-07-04 | 27.60 | 26.52 | -1.09 | -3.95 | 21568.60 | 5805.45 | 1.85 |
| 2024-07-03 | 27.40 | 27.61 | 0.01 | 0.04 | 22773.79 | 6332.32 | 1.95 |
| 2024-07-02 | 28.50 | 27.60 | -0.74 | -2.61 | 17615.00 | 4913.47 | 1.51 |
| 2024-07-01 | 27.98 | 28.34 | 0.25 | 0.89 | 23642.25 | 6644.69 | 2.23 |
| 2024-06-28 | 28.64 | 28.09 | -0.46 | -1.61 | 19393.70 | 5521.43 | 1.83 |
| 2024-06-27 | 29.69 | 29.05 | -0.94 | -3.13 | 16464.67 | 4842.91 | 1.56 |
| 2024-06-26 | 28.61 | 29.99 | 1.20 | 4.17 | 18919.48 | 5559.52 | 1.79 |
| 2024-06-25 | 29.00 | 28.79 | -0.26 | -0.90 | 19538.00 | 5666.23 | 1.85 |
| 2024-06-24 | 30.35 | 29.05 | -1.30 | -4.28 | 20918.00 | 6147.42 | 1.98 |
| 2024-06-21 | 30.34 | 30.35 | -0.12 | -0.39 | 10992.00 | 3347.96 | 1.04 |
| 2024-06-20 | 31.37 | 30.47 | -0.92 | -2.93 | 11511.01 | 3556.84 | 1.09 |
| 2024-06-19 | 31.93 | 31.39 | -0.54 | -1.69 | 12456.26 | 3929.68 | 1.18 |
| 2024-06-18 | 31.95 | 31.93 | -0.03 | -0.09 | 10848.00 | 3466.35 | 1.02 |
| 2024-06-17 | 31.90 | 31.96 | -0.33 | -1.02 | 17948.00 | 5773.07 | 1.70 |
| 2024-06-14 | 31.62 | 32.29 | 0.41 | 1.29 | 12081.49 | 3849.60 | 1.14 |
| 2024-06-13 | 32.20 | 31.88 | -0.54 | -1.67 | 11858.00 | 3791.48 | 1.12 |
| 2024-06-12 | 32.48 | 32.42 | -0.06 | -0.19 | 11116.26 | 3631.17 | 1.05 |
| 2024-06-11 | 32.31 | 32.48 | 0.07 | 0.22 | 16462.51 | 5307.43 | 1.56 |
| 2024-06-07 | 32.28 | 32.41 | 0.19 | 0.59 | 16055.21 | 5207.60 | 1.52 |
| 2024-06-06 | 33.52 | 32.22 | -1.28 | -3.82 | 21863.00 | 7122.90 | 2.07 |
| 2024-06-05 | 34.10 | 33.50 | -0.79 | -2.30 | 14776.91 | 5009.71 | 1.40 |
| 2024-06-04 | 34.37 | 34.29 | -0.08 | -0.23 | 18036.00 | 6146.99 | 1.70 |
| 2024-06-03 | 34.66 | 34.37 | -0.43 | -1.24 | 14151.46 | 4860.49 | 1.34 |
| 2024-05-31 | 34.28 | 34.80 | 0.34 | 0.99 | 12515.00 | 4353.43 | 1.18 |
| 2024-05-30 | 34.19 | 34.46 | 0.00 | 0.00 | 11665.00 | 4011.47 | 1.10 |
| 2024-05-29 | 34.57 | 34.46 | -0.03 | -0.09 | 11525.00 | 3991.50 | 1.09 |
| 2024-05-28 | 35.08 | 34.49 | -0.54 | -1.54 | 13587.00 | 4708.46 | 1.28 |
| 2024-05-27 | 35.11 | 35.03 | -0.22 | -0.62 | 20186.00 | 6964.94 | 1.91 |
| 2024-05-24 | 35.61 | 35.25 | -0.42 | -1.18 | 19017.48 | 6738.34 | 1.80 |
| 2024-05-23 | 36.85 | 35.67 | -0.93 | -2.54 | 24664.00 | 8829.92 | 2.33 |
| 2024-05-22 | 37.16 | 36.60 | -0.24 | -0.65 | 15435.00 | 5641.96 | 1.46 |
| 2024-05-21 | 37.65 | 36.84 | -0.88 | -2.33 | 26723.00 | 9864.48 | 2.52 |
| 2024-05-20 | 37.20 | 37.72 | 0.55 | 1.48 | 30323.12 | 11489.35 | 2.86 |
| 2024-05-17 | 36.64 | 37.17 | 0.46 | 1.25 | 28497.00 | 10517.17 | 2.69 |
| 2024-05-16 | 36.41 | 36.71 | 0.36 | 0.99 | 19166.00 | 7049.12 | 1.81 |
| 2024-05-15 | 37.40 | 36.35 | -0.60 | -1.62 | 14806.81 | 5430.14 | 1.40 |
| 2024-05-14 | 35.90 | 36.95 | 0.93 | 2.58 | 26886.19 | 9892.36 | 2.54 |
| 2024-05-13 | 36.55 | 36.02 | -0.54 | -1.48 | 28562.19 | 10304.38 | 2.70 |
日K线
周K线
月K线
