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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.37 | 44.37 | 42.61 | 42.89 | -2.30% | 10.73 | 4.25% |
| 2025-07-22 | 42.84 | 44.87 | 42.51 | 43.90 | +7.62% | 20.52 | 8.00% |
| 2025-07-21 | 41.33 | 41.33 | 40.25 | 40.79 | -1.81% | 6.41 | 2.69% |
| 2025-07-18 | 42.21 | 42.26 | 40.95 | 41.54 | -1.70% | 7.48 | 3.09% |
| 2025-07-17 | 42.05 | 43.02 | 41.55 | 42.26 | -0.49% | 12.53 | 5.06% |
| 2025-07-16 | 38.63 | 42.47 | 38.63 | 42.47 | +10.00% | 16.17 | 6.72% |
| 2025-07-15 | 37.95 | 38.75 | 37.89 | 38.61 | +1.15% | 4.80 | 2.13% |
| 2025-07-14 | 36.91 | 38.20 | 36.91 | 38.17 | +3.27% | 4.78 | 2.16% |
| 2025-07-11 | 37.29 | 37.39 | 36.80 | 36.96 | -0.99% | 2.94 | 1.36% |
| 2025-07-10 | 36.63 | 37.51 | 36.52 | 37.33 | +2.13% | 4.02 | 1.85% |
| 2025-07-09 | 36.31 | 36.98 | 36.17 | 36.55 | +0.44% | 3.05 | 1.42% |
| 2025-07-08 | 36.27 | 37.05 | 36.27 | 36.39 | -0.16% | 2.79 | 1.31% |
| 2025-07-07 | 36.30 | 37.22 | 36.16 | 36.45 | +0.30% | 2.45 | 1.14% |
| 2025-07-04 | 36.24 | 36.45 | 35.81 | 36.34 | +0.25% | 3.11 | 1.47% |
| 2025-07-03 | 36.08 | 36.58 | 35.89 | 36.25 | +0.47% | 2.24 | 1.06% |
| 2025-07-02 | 36.55 | 36.69 | 36.00 | 36.08 | -1.29% | 1.75 | 0.83% |
| 2025-07-01 | 36.13 | 36.63 | 36.02 | 36.55 | +1.42% | 2.27 | 1.07% |
| 2025-06-30 | 36.34 | 36.35 | 35.86 | 36.04 | -0.83% | 1.91 | 0.91% |
| 2025-06-27 | 35.41 | 36.79 | 35.35 | 36.34 | +2.40% | 3.45 | 1.63% |
| 2025-06-26 | 35.64 | 35.79 | 35.20 | 35.49 | -0.28% | 2.19 | 1.05% |