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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.60 | 33.73 | 33.50 | 33.70 | +0.06% | 0.99 | 0.52% |
| 2026-04-21 | 33.62 | 33.91 | 33.57 | 33.68 | +0.18% | 0.89 | 0.47% |
| 2026-04-20 | 33.76 | 33.84 | 33.59 | 33.62 | -0.50% | 1.44 | 0.75% |
| 2026-04-17 | 34.20 | 34.20 | 33.65 | 33.79 | -1.52% | 2.23 | 1.16% |
| 2026-04-16 | 34.48 | 34.50 | 34.16 | 34.31 | -0.44% | 1.43 | 0.74% |
| 2026-04-15 | 34.20 | 34.64 | 34.00 | 34.46 | +1.80% | 2.30 | 1.18% |
| 2026-04-14 | 33.66 | 33.90 | 33.45 | 33.85 | +0.83% | 1.51 | 0.79% |
| 2026-04-13 | 34.26 | 34.36 | 33.55 | 33.57 | -2.38% | 2.12 | 1.11% |
| 2026-04-10 | 34.37 | 34.77 | 34.25 | 34.39 | +0.35% | 1.68 | 0.86% |
| 2026-04-09 | 34.40 | 35.03 | 34.19 | 34.27 | -0.75% | 2.19 | 1.11% |
| 2026-04-08 | 34.50 | 34.58 | 34.13 | 34.53 | +1.11% | 2.14 | 1.09% |
| 2026-04-07 | 34.63 | 34.63 | 33.90 | 34.15 | -0.81% | 1.39 | 0.72% |
| 2026-04-03 | 34.72 | 34.90 | 34.38 | 34.43 | -1.82% | 1.99 | 1.01% |
| 2026-04-02 | 34.90 | 35.35 | 34.70 | 35.07 | +0.49% | 2.50 | 1.26% |
| 2026-04-01 | 34.19 | 34.99 | 33.92 | 34.90 | +2.62% | 2.90 | 1.47% |
| 2026-03-31 | 34.10 | 34.57 | 33.94 | 34.01 | 0.00% | 1.75 | 0.90% |
| 2026-03-30 | 33.86 | 34.60 | 33.71 | 34.01 | -0.18% | 2.98 | 1.53% |
| 2026-03-27 | 33.00 | 34.16 | 32.99 | 34.07 | +2.56% | 2.51 | 1.30% |
| 2026-03-26 | 33.33 | 33.80 | 33.12 | 33.22 | -0.48% | 1.82 | 0.96% |
| 2026-03-25 | 33.28 | 33.45 | 33.14 | 33.38 | +0.12% | 1.81 | 0.96% |