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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.48 | 17.63 | 17.32 | 17.51 | +0.33% | 0.23 | 1.14% |
| 2025-06-24 | 17.20 | 17.48 | 17.04 | 17.45 | +2.10% | 0.24 | 1.17% |
| 2025-06-23 | 16.65 | 17.18 | 16.59 | 17.09 | +2.03% | 0.20 | 1.02% |
| 2025-06-20 | 16.83 | 16.94 | 16.69 | 16.75 | 0.00% | 0.12 | 0.63% |
| 2025-06-19 | 17.09 | 17.20 | 16.67 | 16.75 | -1.94% | 0.21 | 1.09% |
| 2025-06-18 | 17.19 | 17.30 | 16.97 | 17.08 | -0.90% | 0.13 | 0.67% |
| 2025-06-17 | 17.32 | 17.40 | 17.07 | 17.24 | 0.00% | 0.20 | 1.00% |
| 2025-06-16 | 17.26 | 17.53 | 17.20 | 17.24 | 0.00% | 0.23 | 1.14% |
| 2025-06-13 | 17.43 | 17.46 | 17.17 | 17.24 | -1.12% | 0.22 | 1.07% |
| 2025-06-12 | 17.45 | 17.51 | 17.27 | 17.43 | -0.22% | 0.22 | 1.08% |
| 2025-06-11 | 17.38 | 17.65 | 17.37 | 17.47 | +0.22% | 0.24 | 1.18% |
| 2025-06-10 | 17.60 | 17.73 | 17.27 | 17.43 | -0.33% | 0.25 | 1.25% |
| 2025-06-09 | 17.44 | 17.57 | 17.32 | 17.49 | +0.28% | 0.25 | 1.21% |
| 2025-06-06 | 17.35 | 17.50 | 17.23 | 17.44 | +0.73% | 0.17 | 0.85% |
| 2025-06-05 | 17.60 | 17.66 | 17.23 | 17.32 | -1.60% | 0.27 | 1.32% |
| 2025-06-04 | 17.38 | 17.62 | 17.32 | 17.60 | +1.34% | 0.23 | 1.14% |
| 2025-06-03 | 17.23 | 17.37 | 17.12 | 17.36 | +1.65% | 0.27 | 1.35% |
| 2025-05-30 | 17.28 | 17.40 | 16.99 | 17.08 | -1.46% | 0.25 | 1.24% |
| 2025-05-29 | 17.19 | 17.37 | 17.09 | 17.33 | +0.85% | 0.20 | 1.00% |
| 2025-05-28 | 17.34 | 17.40 | 17.08 | 17.19 | -0.90% | 0.22 | 1.12% |