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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.65 | 36.16 | 35.60 | 35.88 | +0.20% | 1.88 | 0.92% |
| 2026-01-16 | 36.19 | 36.30 | 35.62 | 35.81 | -0.64% | 2.18 | 1.07% |
| 2026-01-15 | 36.28 | 36.43 | 35.95 | 36.04 | -1.12% | 2.35 | 1.14% |
| 2026-01-14 | 36.60 | 36.97 | 36.10 | 36.45 | -0.74% | 4.10 | 1.97% |
| 2026-01-13 | 36.50 | 37.03 | 36.38 | 36.72 | +1.13% | 4.67 | 2.24% |
| 2026-01-12 | 36.59 | 36.65 | 36.19 | 36.31 | -0.74% | 3.10 | 1.50% |
| 2026-01-09 | 36.29 | 36.59 | 36.12 | 36.58 | +0.91% | 2.48 | 1.20% |
| 2026-01-08 | 36.50 | 36.84 | 36.19 | 36.25 | -1.47% | 3.29 | 1.59% |
| 2026-01-07 | 35.72 | 37.42 | 35.72 | 36.79 | +3.17% | 6.79 | 3.26% |
| 2026-01-06 | 35.18 | 35.67 | 35.05 | 35.66 | +1.45% | 3.34 | 1.66% |
| 2026-01-05 | 34.49 | 35.16 | 34.38 | 35.15 | +2.00% | 3.16 | 1.60% |
| 2025-12-31 | 34.49 | 34.60 | 34.43 | 34.46 | -0.20% | 1.07 | 0.53% |
| 2025-12-30 | 34.53 | 34.66 | 34.42 | 34.53 | -0.29% | 1.21 | 0.60% |
| 2025-12-29 | 34.95 | 34.95 | 34.57 | 34.63 | -1.06% | 1.78 | 0.88% |
| 2025-12-26 | 35.16 | 35.32 | 34.90 | 35.00 | -0.43% | 1.64 | 0.80% |
| 2025-12-25 | 35.15 | 35.19 | 35.05 | 35.15 | +0.20% | 1.17 | 0.57% |
| 2025-12-24 | 34.77 | 35.15 | 34.68 | 35.08 | +1.21% | 1.61 | 0.79% |
| 2025-12-23 | 34.88 | 34.95 | 34.58 | 34.66 | -0.63% | 1.10 | 0.54% |
| 2025-12-22 | 35.00 | 35.04 | 34.83 | 34.88 | -0.14% | 1.27 | 0.62% |
| 2025-12-19 | 34.78 | 35.14 | 34.70 | 34.93 | +0.49% | 1.36 | 0.67% |