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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.69 | 25.94 | 25.51 | 25.87 | +0.78% | 0.36 | 1.20% |
| 2026-04-21 | 25.43 | 25.70 | 25.35 | 25.67 | +0.43% | 0.23 | 0.98% |
| 2026-04-20 | 25.50 | 25.65 | 25.18 | 25.56 | +0.20% | 0.31 | 1.32% |
| 2026-04-17 | 25.42 | 25.60 | 25.22 | 25.51 | +0.04% | 0.26 | 1.10% |
| 2026-04-16 | 25.17 | 25.55 | 25.04 | 25.50 | +1.39% | 0.40 | 1.73% |
| 2026-04-15 | 25.22 | 25.33 | 25.00 | 25.15 | -0.24% | 0.31 | 1.34% |
| 2026-04-14 | 25.50 | 25.50 | 24.78 | 25.21 | +0.44% | 0.30 | 1.30% |
| 2026-04-13 | 25.38 | 25.49 | 25.00 | 25.10 | -0.59% | 0.31 | 1.32% |
| 2026-04-10 | 24.92 | 25.47 | 24.85 | 25.25 | +1.45% | 0.33 | 1.42% |
| 2026-04-09 | 25.11 | 25.48 | 24.63 | 24.89 | -0.68% | 0.43 | 1.85% |
| 2026-04-08 | 24.88 | 25.15 | 24.76 | 25.06 | +2.41% | 0.37 | 1.61% |
| 2026-04-07 | 23.96 | 24.79 | 23.71 | 24.47 | +2.00% | 0.38 | 1.70% |
| 2026-04-03 | 24.51 | 24.51 | 23.80 | 23.99 | -1.03% | 0.34 | 1.53% |
| 2026-04-02 | 24.72 | 24.82 | 24.12 | 24.24 | -1.86% | 0.33 | 1.46% |
| 2026-04-01 | 24.69 | 24.87 | 24.31 | 24.70 | +1.60% | 0.39 | 1.70% |
| 2026-03-31 | 25.11 | 25.20 | 24.31 | 24.31 | -3.19% | 0.36 | 1.58% |
| 2026-03-30 | 24.53 | 25.18 | 24.12 | 25.11 | +2.36% | 0.45 | 1.93% |
| 2026-03-27 | 24.10 | 24.70 | 24.07 | 24.53 | +0.53% | 0.35 | 1.54% |
| 2026-03-26 | 24.81 | 25.05 | 24.09 | 24.40 | -1.17% | 0.33 | 1.46% |
| 2026-03-25 | 24.70 | 25.12 | 24.31 | 24.69 | +0.12% | 0.39 | 1.70% |