丽臣实业 sz.001218
25.71
-0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.06 | 26.60 | 25.40 | 25.71 | -0.85% | 0.62 | 2.03% |
| 2026-05-22 | 25.67 | 26.12 | 25.26 | 25.93 | +1.77% | 0.54 | 1.79% |
| 2026-05-21 | 26.73 | 27.04 | 25.41 | 25.48 | -4.50% | 0.67 | 2.17% |
| 2026-05-20 | 26.27 | 26.72 | 25.89 | 26.68 | +1.91% | 0.76 | 2.44% |
| 2026-05-19 | 26.68 | 26.86 | 25.88 | 26.18 | -1.95% | 0.75 | 2.41% |
| 2026-05-18 | 27.38 | 27.64 | 26.49 | 26.70 | -2.98% | 0.74 | 2.34% |
| 2026-05-15 | 27.73 | 28.24 | 27.34 | 27.52 | -1.18% | 0.60 | 1.82% |
| 2026-05-14 | 28.62 | 28.63 | 27.85 | 27.85 | -1.07% | 0.70 | 2.09% |
| 2026-05-13 | 27.89 | 28.49 | 27.70 | 28.15 | +0.68% | 0.80 | 2.41% |
| 2026-05-12 | 27.75 | 28.40 | 27.66 | 27.96 | +0.25% | 1.04 | 3.16% |
| 2026-05-11 | 27.64 | 27.89 | 26.88 | 27.89 | +2.27% | 1.65 | 5.10% |
| 2026-05-08 | 27.40 | 27.79 | 26.71 | 27.27 | -0.15% | 1.33 | 4.14% |
| 2026-05-07 | 28.33 | 28.67 | 27.03 | 27.31 | -3.63% | 1.87 | 5.74% |
| 2026-05-06 | 29.00 | 29.29 | 27.63 | 28.34 | +2.57% | 3.42 | 10.15% |
| 2026-04-30 | 27.63 | 27.63 | 27.63 | 27.63 | +9.99% | 0.69 | 2.12% |
| 2026-04-29 | 24.19 | 25.38 | 23.96 | 25.12 | +3.89% | 0.74 | 2.54% |
| 2026-04-28 | 24.28 | 24.56 | 23.91 | 24.18 | -0.66% | 0.52 | 1.82% |
| 2026-04-27 | 24.45 | 24.45 | 23.71 | 24.34 | -0.04% | 0.66 | 2.31% |
| 2026-04-24 | 24.08 | 24.61 | 23.74 | 24.35 | +1.04% | 0.63 | 2.21% |
| 2026-04-23 | 25.78 | 25.78 | 23.76 | 24.10 | -6.84% | 0.80 | 2.78% |