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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.67 | 35.74 | 35.34 | 35.59 | +0.11% | 2.52 | 1.21% |
| 2025-06-24 | 35.35 | 35.65 | 35.30 | 35.55 | +0.88% | 1.84 | 0.88% |
| 2025-06-23 | 35.81 | 36.05 | 34.78 | 35.24 | -1.76% | 3.75 | 1.82% |
| 2025-06-20 | 36.12 | 36.59 | 35.79 | 35.87 | -1.51% | 2.53 | 1.20% |
| 2025-06-19 | 35.75 | 36.80 | 35.74 | 36.42 | +2.25% | 4.38 | 2.07% |
| 2025-06-18 | 35.65 | 35.85 | 35.34 | 35.62 | -0.20% | 2.54 | 1.22% |
| 2025-06-17 | 36.70 | 36.85 | 35.65 | 35.69 | -2.06% | 3.53 | 1.68% |
| 2025-06-16 | 37.19 | 37.30 | 36.36 | 36.44 | -2.04% | 3.13 | 1.46% |
| 2025-06-13 | 38.00 | 38.03 | 37.00 | 37.20 | -2.18% | 3.78 | 1.73% |
| 2025-06-12 | 37.94 | 38.20 | 37.60 | 38.03 | +0.72% | 3.80 | 1.66% |
| 2025-06-11 | 38.51 | 38.60 | 37.69 | 37.76 | -1.55% | 4.68 | 2.05% |
| 2025-06-10 | 37.19 | 38.76 | 36.99 | 38.35 | +4.15% | 12.04 | 5.27% |
| 2025-06-09 | 35.53 | 37.15 | 35.47 | 36.82 | +3.78% | 6.68 | 3.05% |
| 2025-06-06 | 35.74 | 35.83 | 35.39 | 35.48 | -0.71% | 2.19 | 1.03% |
| 2025-06-05 | 36.66 | 36.94 | 35.65 | 35.74 | -2.93% | 4.26 | 1.97% |
| 2025-06-04 | 35.97 | 36.84 | 35.81 | 36.81 | +2.08% | 5.07 | 2.32% |
| 2025-06-03 | 35.28 | 36.11 | 35.28 | 36.07 | +1.90% | 3.37 | 1.57% |
| 2025-05-30 | 35.15 | 35.93 | 35.06 | 35.39 | +0.58% | 2.69 | 1.26% |
| 2025-05-29 | 35.00 | 35.26 | 34.74 | 35.19 | +0.64% | 2.57 | 1.22% |
| 2025-05-28 | 35.10 | 35.35 | 34.93 | 34.97 | -0.47% | 1.86 | 0.88% |