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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.10 | 36.33 | 35.92 | 36.14 | +0.36% | 1.30 | 0.62% |
| 2025-11-19 | 36.29 | 36.40 | 35.86 | 36.01 | -0.80% | 1.93 | 0.92% |
| 2025-11-18 | 36.45 | 36.67 | 36.22 | 36.30 | -0.66% | 1.61 | 0.76% |
| 2025-11-17 | 37.65 | 37.74 | 36.38 | 36.54 | -2.82% | 3.60 | 1.68% |
| 2025-11-14 | 37.40 | 37.85 | 37.37 | 37.60 | +0.03% | 2.44 | 1.11% |
| 2025-11-13 | 37.52 | 37.62 | 37.27 | 37.59 | +0.19% | 2.28 | 1.04% |
| 2025-11-12 | 37.36 | 37.77 | 37.31 | 37.52 | +0.56% | 2.67 | 1.22% |
| 2025-11-11 | 37.48 | 37.48 | 37.17 | 37.31 | -0.56% | 1.84 | 0.84% |
| 2025-11-10 | 37.33 | 37.54 | 37.07 | 37.52 | +0.29% | 2.90 | 1.33% |
| 2025-11-07 | 36.79 | 37.75 | 36.74 | 37.41 | +1.85% | 5.38 | 2.46% |
| 2025-11-06 | 36.58 | 36.79 | 36.41 | 36.73 | +0.47% | 1.93 | 0.90% |
| 2025-11-05 | 36.21 | 36.65 | 36.16 | 36.56 | +0.41% | 2.01 | 0.94% |
| 2025-11-04 | 36.65 | 36.73 | 36.15 | 36.41 | -0.65% | 2.16 | 1.02% |
| 2025-11-03 | 36.82 | 36.94 | 36.33 | 36.65 | -0.24% | 2.97 | 1.39% |
| 2025-10-31 | 36.00 | 36.77 | 36.00 | 36.74 | +2.03% | 4.03 | 1.89% |
| 2025-10-30 | 36.61 | 36.69 | 36.00 | 36.01 | -1.61% | 3.42 | 1.61% |
| 2025-10-29 | 36.33 | 36.61 | 36.16 | 36.60 | +0.74% | 2.56 | 1.20% |
| 2025-10-28 | 36.36 | 36.52 | 36.21 | 36.33 | +0.03% | 2.35 | 1.11% |
| 2025-10-27 | 36.60 | 36.70 | 36.25 | 36.32 | -0.47% | 4.22 | 1.99% |
| 2025-10-24 | 37.00 | 37.00 | 36.38 | 36.49 | -2.04% | 4.20 | 1.97% |