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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.55 | 40.88 | 39.80 | 40.49 | -0.76% | 4.68 | 1.99% |
| 2025-08-19 | 40.87 | 42.00 | 40.76 | 40.80 | -0.12% | 5.10 | 2.11% |
| 2025-08-18 | 40.45 | 41.69 | 40.45 | 40.85 | +1.87% | 6.70 | 2.79% |
| 2025-08-15 | 39.58 | 40.26 | 39.43 | 40.10 | +1.13% | 4.24 | 1.82% |
| 2025-08-14 | 40.21 | 40.30 | 39.60 | 39.65 | -1.61% | 4.45 | 1.91% |
| 2025-08-13 | 39.96 | 40.30 | 39.26 | 40.30 | +0.60% | 6.86 | 2.95% |
| 2025-08-12 | 40.56 | 40.75 | 39.95 | 40.06 | -1.01% | 3.13 | 1.33% |
| 2025-08-11 | 40.06 | 40.59 | 39.90 | 40.47 | +1.18% | 4.16 | 1.77% |
| 2025-08-08 | 40.03 | 40.34 | 39.90 | 40.00 | -0.45% | 2.63 | 1.12% |
| 2025-08-07 | 40.67 | 40.92 | 39.91 | 40.18 | -1.18% | 4.46 | 1.89% |
| 2025-08-06 | 41.50 | 41.77 | 40.51 | 40.66 | -2.14% | 4.56 | 1.90% |
| 2025-08-05 | 41.68 | 42.15 | 41.35 | 41.55 | -0.48% | 3.38 | 1.39% |
| 2025-08-04 | 41.88 | 42.08 | 40.90 | 41.75 | -0.95% | 6.13 | 2.53% |
| 2025-08-01 | 41.68 | 43.46 | 41.59 | 42.15 | +0.48% | 6.56 | 2.64% |
| 2025-07-31 | 42.00 | 42.58 | 41.50 | 41.95 | +0.21% | 6.77 | 2.76% |
| 2025-07-30 | 41.98 | 42.95 | 41.55 | 41.86 | -0.74% | 6.45 | 2.61% |
| 2025-07-29 | 42.14 | 42.45 | 41.51 | 42.17 | +0.07% | 7.39 | 3.00% |
| 2025-07-28 | 41.77 | 42.29 | 41.50 | 42.14 | +0.91% | 4.87 | 1.99% |
| 2025-07-25 | 42.87 | 43.15 | 41.70 | 41.76 | -2.59% | 5.67 | 2.30% |
| 2025-07-24 | 43.03 | 43.74 | 42.10 | 42.87 | -0.05% | 7.33 | 2.93% |