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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.07 | 35.37 | 34.90 | 35.19 | +1.06% | 1.43 | 0.72% |
| 2026-02-13 | 35.28 | 35.42 | 34.82 | 34.82 | -1.44% | 1.48 | 0.74% |
| 2026-02-12 | 35.45 | 35.48 | 35.20 | 35.33 | -0.39% | 1.30 | 0.65% |
| 2026-02-11 | 35.51 | 35.65 | 35.45 | 35.47 | -0.34% | 1.04 | 0.52% |
| 2026-02-10 | 35.45 | 35.81 | 35.33 | 35.59 | +0.28% | 1.55 | 0.77% |
| 2026-02-09 | 35.56 | 35.69 | 35.31 | 35.49 | +0.08% | 1.94 | 0.97% |
| 2026-02-06 | 35.60 | 35.75 | 35.37 | 35.46 | -0.42% | 2.12 | 1.05% |
| 2026-02-05 | 35.47 | 35.64 | 35.35 | 35.61 | +0.34% | 2.02 | 1.00% |
| 2026-02-04 | 34.84 | 35.50 | 34.82 | 35.49 | +1.40% | 2.28 | 1.14% |
| 2026-02-03 | 34.86 | 35.03 | 34.37 | 35.00 | +1.33% | 1.92 | 0.97% |
| 2026-02-02 | 34.81 | 35.11 | 34.47 | 34.54 | -1.20% | 2.30 | 1.16% |
| 2026-01-30 | 35.35 | 35.62 | 34.80 | 34.96 | -0.96% | 2.53 | 1.27% |
| 2026-01-29 | 35.03 | 35.35 | 34.96 | 35.30 | +0.26% | 2.81 | 1.41% |
| 2026-01-28 | 35.90 | 35.98 | 35.00 | 35.21 | -1.62% | 3.63 | 1.81% |
| 2026-01-27 | 36.35 | 36.40 | 35.53 | 35.79 | -1.54% | 2.52 | 1.24% |
| 2026-01-26 | 36.43 | 36.49 | 35.81 | 36.35 | 0.00% | 2.94 | 1.43% |
| 2026-01-23 | 35.83 | 36.45 | 35.81 | 36.35 | +1.45% | 2.39 | 1.16% |
| 2026-01-22 | 35.79 | 35.88 | 35.65 | 35.83 | +0.08% | 1.93 | 0.95% |
| 2026-01-21 | 35.85 | 36.01 | 35.68 | 35.80 | -0.22% | 2.43 | 1.20% |
| 2026-01-20 | 35.88 | 36.04 | 35.68 | 35.88 | 0.00% | 1.50 | 0.74% |