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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.73 | 19.02 | 18.64 | 18.82 | +0.53% | 0.39 | 2.28% |
| 2025-07-22 | 18.70 | 18.83 | 18.59 | 18.72 | +0.11% | 0.32 | 1.51% |
| 2025-07-21 | 18.40 | 18.73 | 18.39 | 18.70 | +1.52% | 0.28 | 1.34% |
| 2025-07-18 | 18.25 | 18.44 | 18.20 | 18.42 | +0.93% | 0.27 | 1.31% |
| 2025-07-17 | 18.25 | 18.42 | 18.20 | 18.25 | 0.00% | 0.24 | 1.17% |
| 2025-07-16 | 18.06 | 18.34 | 18.00 | 18.25 | +1.11% | 0.32 | 1.54% |
| 2025-07-15 | 18.28 | 18.30 | 17.87 | 18.05 | -0.99% | 0.34 | 1.64% |
| 2025-07-14 | 17.89 | 18.28 | 17.82 | 18.23 | +1.90% | 0.36 | 1.77% |
| 2025-07-11 | 18.03 | 18.13 | 17.70 | 17.89 | -0.45% | 0.34 | 1.69% |
| 2025-07-10 | 18.06 | 18.18 | 17.86 | 17.97 | -0.61% | 0.37 | 1.84% |
| 2025-07-09 | 18.15 | 18.41 | 18.02 | 18.08 | -0.66% | 0.56 | 2.74% |
| 2025-07-08 | 19.02 | 19.42 | 18.13 | 18.20 | -1.46% | 1.03 | 4.95% |
| 2025-07-07 | 17.79 | 18.69 | 17.74 | 18.47 | +3.76% | 0.59 | 2.88% |
| 2025-07-04 | 18.05 | 18.20 | 17.67 | 17.80 | -0.22% | 0.29 | 1.44% |
| 2025-07-03 | 17.89 | 17.97 | 17.76 | 17.84 | 0.00% | 0.23 | 1.12% |
| 2025-07-02 | 17.99 | 18.02 | 17.79 | 17.84 | -0.27% | 0.25 | 1.19% |
| 2025-07-01 | 17.84 | 17.91 | 17.69 | 17.89 | +0.82% | 0.31 | 1.49% |
| 2025-06-30 | 17.56 | 17.81 | 17.50 | 17.74 | +1.11% | 0.24 | 1.17% |
| 2025-06-27 | 17.49 | 17.59 | 17.39 | 17.55 | +0.89% | 0.18 | 0.87% |
| 2025-06-26 | 17.52 | 17.65 | 17.35 | 17.39 | -0.67% | 0.19 | 0.94% |