丽珠集团 sz.000513
30.69
-0.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.75 | 30.87 | 30.54 | 30.69 | -0.36% | 0.98 | 0.56% |
| 2026-05-22 | 31.01 | 31.12 | 30.66 | 30.80 | -0.68% | 1.25 | 0.71% |
| 2026-05-21 | 31.21 | 31.52 | 31.00 | 31.01 | -0.58% | 1.27 | 0.71% |
| 2026-05-20 | 31.20 | 31.32 | 30.99 | 31.19 | +0.03% | 0.96 | 0.54% |
| 2026-05-19 | 30.88 | 31.26 | 30.88 | 31.18 | +0.87% | 1.10 | 0.62% |
| 2026-05-18 | 30.90 | 31.03 | 30.54 | 30.91 | +0.10% | 1.32 | 0.76% |
| 2026-05-15 | 31.41 | 31.56 | 30.77 | 30.88 | -1.69% | 1.85 | 1.05% |
| 2026-05-14 | 31.89 | 31.91 | 31.34 | 31.41 | -1.26% | 1.73 | 0.97% |
| 2026-05-13 | 31.98 | 32.15 | 31.73 | 31.81 | -0.84% | 2.01 | 1.11% |
| 2026-05-12 | 32.45 | 32.45 | 31.97 | 32.08 | -1.20% | 1.90 | 1.04% |
| 2026-05-11 | 32.05 | 32.48 | 31.77 | 32.47 | +1.37% | 2.48 | 1.36% |
| 2026-05-08 | 32.30 | 32.33 | 31.94 | 32.03 | -0.87% | 2.99 | 1.64% |
| 2026-05-07 | 32.59 | 32.65 | 32.23 | 32.31 | -0.83% | 2.43 | 1.32% |
| 2026-05-06 | 32.62 | 32.73 | 32.50 | 32.58 | -0.21% | 2.15 | 1.16% |
| 2026-04-30 | 32.75 | 32.88 | 32.52 | 32.65 | -0.55% | 1.74 | 0.94% |
| 2026-04-29 | 32.67 | 32.85 | 32.55 | 32.83 | +0.49% | 1.64 | 0.88% |
| 2026-04-28 | 32.50 | 32.82 | 32.50 | 32.67 | +0.40% | 1.23 | 0.66% |
| 2026-04-27 | 32.82 | 32.92 | 32.38 | 32.54 | -0.79% | 1.84 | 0.99% |
| 2026-04-24 | 33.10 | 33.15 | 32.59 | 32.80 | -2.26% | 3.14 | 1.69% |
| 2026-04-23 | 33.60 | 33.83 | 33.44 | 33.56 | -0.42% | 1.15 | 0.61% |