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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.32 | 40.57 | 39.65 | 39.69 | -1.56% | 2.62 | 1.13% |
| 2025-09-16 | 40.13 | 40.35 | 39.76 | 40.32 | +0.45% | 2.14 | 0.91% |
| 2025-09-15 | 40.03 | 40.65 | 40.03 | 40.14 | -0.35% | 3.17 | 1.34% |
| 2025-09-12 | 39.88 | 40.66 | 39.85 | 40.28 | +1.08% | 3.96 | 1.68% |
| 2025-09-11 | 39.55 | 39.86 | 38.39 | 39.85 | -0.47% | 4.61 | 2.01% |
| 2025-09-10 | 40.36 | 40.73 | 39.73 | 40.04 | -1.35% | 3.65 | 1.56% |
| 2025-09-09 | 41.35 | 42.29 | 40.23 | 40.59 | -1.86% | 4.97 | 2.07% |
| 2025-09-08 | 41.56 | 41.68 | 40.92 | 41.36 | -0.58% | 4.29 | 1.78% |
| 2025-09-05 | 40.81 | 41.72 | 40.50 | 41.60 | +2.04% | 3.56 | 1.48% |
| 2025-09-04 | 42.30 | 42.35 | 40.20 | 40.77 | -2.84% | 4.33 | 1.80% |
| 2025-09-03 | 41.66 | 42.40 | 41.35 | 41.96 | +0.79% | 4.88 | 2.00% |
| 2025-09-02 | 42.42 | 42.58 | 41.23 | 41.63 | -1.84% | 5.21 | 2.13% |
| 2025-09-01 | 40.36 | 42.48 | 40.30 | 42.41 | +4.98% | 7.88 | 3.23% |
| 2025-08-29 | 40.00 | 40.78 | 40.00 | 40.40 | +0.82% | 3.78 | 1.60% |
| 2025-08-28 | 40.60 | 40.68 | 39.36 | 40.07 | -1.33% | 5.32 | 2.28% |
| 2025-08-27 | 41.74 | 42.08 | 40.59 | 40.61 | -2.78% | 5.73 | 2.38% |
| 2025-08-26 | 41.61 | 42.00 | 41.26 | 41.77 | +0.41% | 4.99 | 2.05% |
| 2025-08-25 | 41.02 | 41.87 | 41.00 | 41.60 | +1.41% | 5.11 | 2.11% |
| 2025-08-22 | 41.35 | 41.44 | 40.63 | 41.02 | -0.65% | 4.93 | 2.06% |
| 2025-08-21 | 41.26 | 42.06 | 41.13 | 41.29 | +1.98% | 7.51 | 3.09% |