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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.56 | 34.82 | 34.51 | 34.76 | +0.29% | 0.84 | 0.42% |
| 2025-12-17 | 34.35 | 34.77 | 34.29 | 34.66 | +0.90% | 1.29 | 0.64% |
| 2025-12-16 | 34.78 | 34.89 | 34.24 | 34.35 | -1.38% | 1.64 | 0.82% |
| 2025-12-15 | 35.15 | 35.15 | 34.76 | 34.83 | -0.85% | 1.51 | 0.74% |
| 2025-12-12 | 35.05 | 35.20 | 34.73 | 35.13 | +0.29% | 2.49 | 1.22% |
| 2025-12-11 | 35.49 | 35.53 | 34.98 | 35.03 | -1.18% | 2.12 | 1.03% |
| 2025-12-10 | 35.56 | 35.56 | 35.23 | 35.45 | -0.42% | 1.49 | 0.72% |
| 2025-12-09 | 35.76 | 36.15 | 35.58 | 35.60 | -0.42% | 1.64 | 0.79% |
| 2025-12-08 | 35.79 | 35.95 | 35.67 | 35.75 | -0.08% | 1.78 | 0.85% |
| 2025-12-05 | 35.82 | 35.83 | 35.35 | 35.78 | -0.08% | 1.83 | 0.88% |
| 2025-12-04 | 35.84 | 35.91 | 35.60 | 35.81 | -0.06% | 1.16 | 0.56% |
| 2025-12-03 | 35.55 | 35.91 | 35.43 | 35.83 | +0.93% | 1.71 | 0.82% |
| 2025-12-02 | 35.71 | 35.95 | 35.48 | 35.50 | -1.36% | 1.64 | 0.79% |
| 2025-12-01 | 35.51 | 36.00 | 35.42 | 35.99 | +1.24% | 1.87 | 0.89% |
| 2025-11-28 | 35.84 | 35.94 | 35.37 | 35.55 | -0.97% | 1.88 | 0.91% |
| 2025-11-27 | 36.15 | 36.21 | 35.84 | 35.90 | -0.64% | 1.14 | 0.54% |
| 2025-11-26 | 35.79 | 36.37 | 35.78 | 36.13 | +0.84% | 1.75 | 0.83% |
| 2025-11-25 | 35.75 | 35.99 | 35.55 | 35.83 | +0.65% | 1.31 | 0.63% |
| 2025-11-24 | 35.57 | 35.77 | 35.38 | 35.60 | +0.31% | 1.12 | 0.54% |
| 2025-11-21 | 35.99 | 36.24 | 35.48 | 35.49 | -1.80% | 2.20 | 1.05% |