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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.29 | 24.68 | 23.52 | 24.66 | +4.14% | 0.53 | 2.37% |
| 2026-03-23 | 24.82 | 25.09 | 23.52 | 23.68 | -5.92% | 0.73 | 3.24% |
| 2026-03-20 | 26.17 | 26.58 | 25.12 | 25.17 | -3.75% | 0.67 | 2.79% |
| 2026-03-19 | 27.02 | 27.87 | 26.00 | 26.15 | -0.83% | 0.80 | 3.26% |
| 2026-03-18 | 25.87 | 26.45 | 25.50 | 26.37 | +2.57% | 0.40 | 1.67% |
| 2026-03-17 | 26.51 | 26.58 | 25.68 | 25.71 | -2.91% | 0.39 | 1.61% |
| 2026-03-16 | 26.10 | 26.50 | 26.06 | 26.48 | +1.07% | 0.46 | 1.87% |
| 2026-03-13 | 26.07 | 26.50 | 25.88 | 26.20 | +0.50% | 0.34 | 1.40% |
| 2026-03-12 | 26.45 | 26.50 | 26.03 | 26.07 | -1.18% | 0.36 | 1.47% |
| 2026-03-11 | 26.30 | 26.80 | 26.10 | 26.38 | +0.80% | 0.47 | 1.92% |
| 2026-03-10 | 25.80 | 26.21 | 25.80 | 26.17 | +1.47% | 0.30 | 1.23% |
| 2026-03-09 | 25.78 | 26.01 | 25.38 | 25.79 | -1.56% | 0.49 | 2.04% |
| 2026-03-06 | 25.10 | 26.36 | 25.10 | 26.20 | +4.38% | 0.33 | 1.40% |
| 2026-03-05 | 25.15 | 25.49 | 25.03 | 25.10 | +0.80% | 0.33 | 1.41% |
| 2026-03-04 | 24.63 | 25.35 | 24.52 | 24.90 | -0.52% | 0.42 | 1.80% |
| 2026-03-03 | 25.73 | 25.83 | 24.98 | 25.03 | -2.26% | 0.58 | 2.46% |
| 2026-03-02 | 26.36 | 26.39 | 25.56 | 25.61 | -2.21% | 0.70 | 2.92% |
| 2026-02-27 | 26.53 | 26.58 | 26.11 | 26.19 | -0.80% | 0.41 | 1.66% |
| 2026-02-26 | 26.47 | 26.59 | 26.17 | 26.40 | -0.41% | 0.29 | 1.20% |
| 2026-02-25 | 26.40 | 26.79 | 26.14 | 26.51 | +0.42% | 0.39 | 1.60% |