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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.19 | 33.37 | 32.82 | 33.34 | +1.96% | 1.58 | 0.84% |
| 2026-03-23 | 33.88 | 34.02 | 32.45 | 32.70 | -4.55% | 3.51 | 1.87% |
| 2026-03-20 | 34.53 | 34.89 | 34.20 | 34.26 | -0.78% | 1.40 | 0.71% |
| 2026-03-19 | 34.80 | 35.14 | 34.35 | 34.53 | -1.62% | 1.78 | 0.90% |
| 2026-03-18 | 35.32 | 35.32 | 34.77 | 35.10 | -0.59% | 1.66 | 0.84% |
| 2026-03-17 | 34.94 | 35.82 | 34.86 | 35.31 | +1.29% | 3.26 | 1.62% |
| 2026-03-16 | 34.78 | 34.95 | 34.51 | 34.86 | +0.37% | 1.50 | 0.76% |
| 2026-03-13 | 34.77 | 34.85 | 34.42 | 34.73 | 0.00% | 1.44 | 0.73% |
| 2026-03-12 | 34.89 | 34.98 | 34.65 | 34.73 | -0.40% | 1.02 | 0.52% |
| 2026-03-11 | 34.97 | 35.00 | 34.72 | 34.87 | -0.34% | 1.02 | 0.52% |
| 2026-03-10 | 34.90 | 35.06 | 34.76 | 34.99 | +0.86% | 1.57 | 0.79% |
| 2026-03-09 | 34.50 | 35.00 | 34.30 | 34.69 | -0.29% | 1.94 | 0.99% |
| 2026-03-06 | 33.81 | 34.82 | 33.68 | 34.79 | +2.81% | 2.25 | 1.15% |
| 2026-03-05 | 34.10 | 34.15 | 33.80 | 33.84 | +0.09% | 1.27 | 0.66% |
| 2026-03-04 | 34.20 | 34.28 | 33.75 | 33.81 | -1.66% | 1.99 | 1.03% |
| 2026-03-03 | 34.71 | 34.92 | 34.20 | 34.38 | -0.92% | 2.54 | 1.29% |
| 2026-03-02 | 35.15 | 35.21 | 34.51 | 34.70 | -2.09% | 2.85 | 1.44% |
| 2026-02-27 | 35.25 | 35.50 | 35.24 | 35.44 | +0.17% | 1.00 | 0.50% |
| 2026-02-26 | 35.47 | 35.70 | 35.26 | 35.38 | -0.23% | 1.28 | 0.63% |
| 2026-02-25 | 35.18 | 35.59 | 35.14 | 35.46 | +0.77% | 1.59 | 0.79% |