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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.35 | 19.45 | 19.14 | 19.45 | +0.36% | 0.29 | 1.60% |
| 2025-08-19 | 18.99 | 19.38 | 18.89 | 19.38 | +1.89% | 0.33 | 1.86% |
| 2025-08-18 | 19.05 | 19.18 | 18.94 | 19.02 | +0.05% | 0.34 | 1.93% |
| 2025-08-15 | 19.02 | 19.24 | 18.95 | 19.01 | -0.42% | 0.33 | 1.89% |
| 2025-08-14 | 19.49 | 19.49 | 19.06 | 19.09 | -1.85% | 0.30 | 1.66% |
| 2025-08-13 | 19.60 | 19.85 | 19.40 | 19.45 | -0.87% | 0.29 | 1.61% |
| 2025-08-12 | 19.67 | 19.69 | 19.52 | 19.62 | +0.10% | 0.24 | 1.34% |
| 2025-08-11 | 19.50 | 19.67 | 19.37 | 19.60 | +0.87% | 0.28 | 1.55% |
| 2025-08-08 | 19.37 | 19.46 | 19.12 | 19.43 | +0.67% | 0.28 | 1.59% |
| 2025-08-07 | 19.42 | 19.46 | 19.23 | 19.30 | -0.36% | 0.20 | 1.11% |
| 2025-08-06 | 19.34 | 19.38 | 19.20 | 19.37 | +0.16% | 0.25 | 1.42% |
| 2025-08-05 | 19.30 | 19.41 | 19.28 | 19.34 | +0.31% | 0.36 | 1.98% |
| 2025-08-04 | 18.84 | 19.30 | 18.79 | 19.28 | +1.74% | 0.33 | 1.87% |
| 2025-08-01 | 18.80 | 19.01 | 18.66 | 18.95 | +1.88% | 0.38 | 2.17% |
| 2025-07-31 | 18.91 | 19.17 | 18.54 | 18.60 | -2.26% | 0.40 | 2.29% |
| 2025-07-30 | 19.17 | 19.24 | 18.86 | 19.03 | -0.26% | 0.26 | 1.48% |
| 2025-07-29 | 19.20 | 19.32 | 18.95 | 19.08 | -0.10% | 0.38 | 2.14% |
| 2025-07-28 | 19.13 | 19.19 | 18.92 | 19.10 | +0.16% | 0.44 | 2.51% |
| 2025-07-25 | 19.27 | 19.37 | 19.05 | 19.07 | -2.21% | 0.88 | 4.98% |
| 2025-07-24 | 18.81 | 19.88 | 18.71 | 19.50 | +3.61% | 0.92 | 5.18% |