立高食品

sz300973 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.10

涨跌幅

-0.32%

成交量

1,502,100 股

成交额

37,843,128 元

换手率

1.27%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.20	25.10	25.39	24.96	-0.32%	1,502,100	37,843,128	1.27
2026-10-13	25.63	25.18	25.78	25.05	-2.33%	2,533,500	64,154,008	2.14
2026-10-12	26.31	25.78	26.77	25.71	-2.35%	2,951,200	76,902,304	2.49
2026-10-09	25.28	26.40	26.43	25.28	+4.14%	3,821,000	99,224,656	3.22
2026-10-08	25.70	25.35	25.77	25.28	-1.74%	1,373,200	35,004,352	1.16
2026-09-30	25.50	25.80	26.00	25.39	+1.42%	1,962,200	50,500,752	1.66
2026-09-29	25.57	25.44	25.80	25.26	-0.27%	1,783,200	45,376,972	1.50
2026-09-28	25.39	25.51	25.66	25.22	+0.47%	1,617,100	41,258,076	1.36
2026-09-24	25.50	25.39	25.85	25.20	-0.90%	1,604,100	40,751,036	1.35
2026-09-23	25.64	25.62	25.95	25.48	-0.70%	1,467,900	37,702,528	1.24
2026-09-22	25.38	25.80	25.86	25.17	+1.22%	2,390,400	61,113,564	2.02
2026-09-21	25.09	25.49	25.69	24.97	+1.72%	2,389,400	60,806,304	2.02
2026-09-18	24.82	25.06	25.45	24.82	+1.21%	1,669,600	41,963,732	1.41
2026-09-17	24.80	24.76	24.95	24.59	-0.16%	1,273,600	31,555,618	1.07
2026-09-16	24.80	24.80	24.90	24.52	-0.16%	1,632,400	40,324,488	1.38
2026-09-15	25.48	24.84	25.48	24.83	-2.40%	1,285,900	32,241,144	1.08
2026-09-14	25.42	25.45	25.70	25.11	+0.67%	1,542,100	39,179,464	1.30
2026-09-11	25.88	25.28	26.00	25.07	-2.96%	2,247,300	56,873,388	1.90
2026-09-10	26.62	26.05	26.69	26.02	-2.10%	1,954,900	51,183,768	1.65
2026-09-09	26.81	26.61	27.04	26.40	-1.63%	2,690,400	71,716,976	2.27
2026-09-08	27.36	27.05	27.38	26.90	-0.62%	2,386,000	64,727,096	2.01
2026-09-07	27.13	27.22	27.48	26.91	+0.52%	2,504,900	68,202,752	2.11
2026-09-04	26.58	27.08	27.26	26.52	+1.88%	3,428,100	92,647,080	2.89
2026-09-03	27.00	26.58	27.30	26.40	-1.30%	2,626,800	70,426,752	2.22
2026-09-02	26.45	26.93	27.30	25.84	+1.78%	5,191,100	138,515,168	4.38
2026-09-01	26.04	26.46	26.68	25.80	+1.81%	3,106,100	82,163,536	2.62
2026-08-31	25.73	25.99	26.17	25.57	+0.31%	3,266,000	84,692,760	2.75
2026-08-28	25.33	25.91	26.22	25.06	+3.43%	4,281,200	110,913,152	3.61
2026-08-27	24.62	25.05	25.25	24.62	+0.80%	1,839,800	45,992,344	1.55
2026-08-26	24.98	24.85	25.23	24.73	-0.52%	1,933,100	48,264,400	1.63

需要全历史数据与程序化访问？查看立高食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300973 获取全部历史日线。