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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.15 | 17.35 | 17.03 | 17.34 | +1.13% | 0.24 | 1.21% |
| 2025-05-26 | 16.95 | 17.16 | 16.82 | 17.15 | +1.15% | 0.17 | 0.87% |
| 2025-05-23 | 16.85 | 17.24 | 16.85 | 16.96 | +0.11% | 0.26 | 1.33% |
| 2025-05-22 | 17.13 | 17.30 | 16.89 | 16.94 | -1.14% | 0.27 | 1.35% |
| 2025-05-21 | 17.30 | 17.33 | 16.99 | 17.13 | -0.73% | 0.18 | 0.90% |
| 2025-05-20 | 17.32 | 17.35 | 17.13 | 17.26 | +0.45% | 0.29 | 1.46% |
| 2025-05-19 | 16.97 | 17.19 | 16.84 | 17.18 | +1.14% | 0.25 | 1.25% |
| 2025-05-16 | 16.87 | 17.24 | 16.85 | 16.98 | +0.52% | 0.30 | 1.53% |
| 2025-05-15 | 16.62 | 16.90 | 16.56 | 16.90 | +1.76% | 0.33 | 1.69% |
| 2025-05-14 | 16.77 | 16.77 | 16.48 | 16.61 | -0.70% | 0.24 | 1.24% |
| 2025-05-13 | 16.79 | 16.90 | 16.63 | 16.72 | +0.41% | 0.27 | 1.39% |
| 2025-05-12 | 16.81 | 16.90 | 16.58 | 16.65 | -0.23% | 0.25 | 1.28% |
| 2025-05-09 | 16.74 | 16.82 | 16.57 | 16.69 | -0.35% | 0.26 | 1.32% |
| 2025-05-08 | 16.75 | 16.79 | 16.62 | 16.75 | +0.29% | 0.19 | 0.96% |
| 2025-05-07 | 16.62 | 16.81 | 16.56 | 16.70 | +0.70% | 0.24 | 1.21% |
| 2025-05-06 | 16.38 | 16.62 | 16.33 | 16.59 | +1.55% | 0.34 | 1.77% |