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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.87 | 35.54 | 34.83 | 35.13 | +0.75% | 3.70 | 1.75% |
| 2025-05-26 | 35.49 | 35.67 | 34.69 | 34.87 | -2.16% | 3.94 | 1.88% |
| 2025-05-23 | 36.27 | 36.45 | 35.40 | 35.64 | +0.38% | 5.25 | 2.44% |
| 2025-05-22 | 34.75 | 35.93 | 34.57 | 35.50 | +2.15% | 5.11 | 2.40% |
| 2025-05-21 | 34.47 | 34.89 | 34.47 | 34.75 | +0.93% | 1.83 | 0.88% |
| 2025-05-20 | 34.47 | 34.74 | 34.39 | 34.43 | +0.20% | 2.61 | 1.26% |
| 2025-05-19 | 34.37 | 34.55 | 34.21 | 34.36 | 0.00% | 1.32 | 0.64% |
| 2025-05-16 | 34.31 | 34.49 | 34.16 | 34.36 | -0.08% | 1.38 | 0.67% |
| 2025-05-15 | 34.19 | 34.46 | 34.04 | 34.39 | +0.48% | 1.83 | 0.89% |
| 2025-05-14 | 34.14 | 34.28 | 33.95 | 34.23 | +0.28% | 1.25 | 0.61% |
| 2025-05-13 | 34.28 | 34.28 | 33.94 | 34.13 | +0.03% | 1.56 | 0.76% |
| 2025-05-12 | 34.44 | 34.44 | 33.89 | 34.12 | -0.45% | 2.01 | 0.98% |
| 2025-05-09 | 33.77 | 34.41 | 33.60 | 34.28 | +1.61% | 3.53 | 1.72% |
| 2025-05-08 | 33.67 | 33.78 | 33.62 | 33.73 | 0.00% | 1.17 | 0.58% |
| 2025-05-07 | 33.84 | 33.94 | 33.63 | 33.73 | 0.00% | 1.97 | 0.97% |
| 2025-05-06 | 33.69 | 33.77 | 33.36 | 33.73 | +0.32% | 2.07 | 1.03% |