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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.37 | 37.53 | 36.88 | 37.25 | -0.56% | 1.81 | 0.84% |
| 2025-10-22 | 37.57 | 37.85 | 37.37 | 37.46 | +0.27% | 1.39 | 0.63% |
| 2025-10-21 | 37.31 | 37.55 | 37.16 | 37.36 | +0.35% | 1.46 | 0.67% |
| 2025-10-20 | 37.59 | 37.65 | 37.03 | 37.23 | -0.37% | 1.87 | 0.86% |
| 2025-10-17 | 37.88 | 38.10 | 37.37 | 37.37 | -1.03% | 1.87 | 0.85% |
| 2025-10-16 | 37.93 | 38.25 | 37.66 | 37.76 | -0.40% | 2.30 | 1.04% |
| 2025-10-15 | 37.78 | 38.07 | 37.62 | 37.91 | +0.50% | 2.50 | 1.13% |
| 2025-10-14 | 38.30 | 38.39 | 37.58 | 37.72 | -1.15% | 2.84 | 1.28% |
| 2025-10-13 | 38.20 | 38.40 | 37.82 | 38.16 | -2.10% | 2.88 | 1.30% |
| 2025-10-10 | 38.68 | 39.28 | 38.51 | 38.98 | +0.52% | 2.35 | 1.03% |
| 2025-10-09 | 38.52 | 38.79 | 38.02 | 38.78 | +0.86% | 2.22 | 0.99% |
| 2025-09-30 | 38.51 | 38.74 | 38.12 | 38.45 | -0.26% | 1.94 | 0.86% |
| 2025-09-29 | 38.28 | 38.69 | 37.95 | 38.55 | +0.84% | 2.02 | 0.90% |
| 2025-09-26 | 38.43 | 38.50 | 37.79 | 38.23 | -1.11% | 2.25 | 1.01% |
| 2025-09-25 | 39.03 | 39.18 | 38.47 | 38.66 | -0.82% | 2.43 | 1.07% |
| 2025-09-24 | 38.16 | 39.14 | 38.16 | 38.98 | +1.94% | 2.25 | 0.99% |
| 2025-09-23 | 38.79 | 38.85 | 37.70 | 38.24 | -1.27% | 3.40 | 1.53% |
| 2025-09-22 | 39.62 | 39.95 | 38.55 | 38.73 | -1.32% | 2.93 | 1.29% |
| 2025-09-19 | 39.61 | 39.76 | 39.04 | 39.25 | -0.76% | 2.15 | 0.94% |
| 2025-09-18 | 39.82 | 40.45 | 39.30 | 39.55 | -0.35% | 2.98 | 1.28% |