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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.84 | 26.54 | 25.71 | 26.40 | +2.33% | 0.54 | 2.23% |
| 2026-02-13 | 25.73 | 26.05 | 25.56 | 25.80 | +0.27% | 0.41 | 1.71% |
| 2026-02-12 | 26.08 | 26.18 | 25.65 | 25.73 | -1.27% | 0.35 | 1.46% |
| 2026-02-11 | 25.91 | 26.25 | 25.62 | 26.06 | +1.05% | 0.32 | 1.33% |
| 2026-02-10 | 25.96 | 26.09 | 25.75 | 25.79 | -0.62% | 0.37 | 1.54% |
| 2026-02-09 | 26.13 | 26.29 | 25.48 | 25.95 | +0.58% | 0.62 | 2.57% |
| 2026-02-06 | 25.55 | 26.15 | 25.30 | 25.80 | +0.47% | 0.46 | 1.90% |
| 2026-02-05 | 26.04 | 26.35 | 25.58 | 25.68 | -0.93% | 0.58 | 2.39% |
| 2026-02-04 | 26.50 | 26.65 | 25.78 | 25.92 | -2.74% | 0.72 | 2.96% |
| 2026-02-03 | 26.16 | 26.68 | 26.02 | 26.65 | +2.34% | 1.18 | 4.79% |
| 2026-02-02 | 27.00 | 27.58 | 26.01 | 26.04 | +1.32% | 1.70 | 6.90% |
| 2026-01-30 | 24.40 | 25.72 | 24.30 | 25.70 | +4.51% | 0.85 | 3.60% |
| 2026-01-29 | 24.50 | 25.07 | 24.26 | 24.59 | +0.65% | 0.45 | 1.94% |
| 2026-01-28 | 24.85 | 24.96 | 24.40 | 24.43 | -1.69% | 0.38 | 1.66% |
| 2026-01-27 | 25.12 | 25.13 | 24.29 | 24.85 | -1.11% | 0.48 | 2.10% |
| 2026-01-26 | 25.38 | 25.40 | 24.80 | 25.13 | -1.10% | 0.55 | 2.36% |
| 2026-01-23 | 25.68 | 25.71 | 25.15 | 25.41 | -1.05% | 0.40 | 1.68% |
| 2026-01-22 | 25.69 | 25.95 | 25.10 | 25.68 | +0.71% | 0.44 | 1.84% |
| 2026-01-21 | 25.59 | 25.59 | 24.91 | 25.50 | -0.43% | 0.56 | 2.41% |
| 2026-01-20 | 24.87 | 25.61 | 24.80 | 25.61 | +2.93% | 0.77 | 3.30% |