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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.00 | 24.99 | 23.99 | 24.88 | +3.32% | 0.49 | 2.14% |
| 2026-01-16 | 24.28 | 24.43 | 23.95 | 24.08 | -0.33% | 0.36 | 1.60% |
| 2026-01-15 | 23.70 | 24.34 | 23.50 | 24.16 | +2.07% | 0.41 | 1.85% |
| 2026-01-14 | 23.73 | 23.92 | 23.34 | 23.67 | +0.30% | 0.36 | 1.64% |
| 2026-01-13 | 23.47 | 23.95 | 23.11 | 23.60 | +0.55% | 0.36 | 1.65% |
| 2026-01-12 | 23.07 | 23.64 | 23.07 | 23.47 | +0.86% | 0.41 | 1.91% |
| 2026-01-09 | 23.34 | 23.34 | 22.97 | 23.27 | +0.39% | 0.33 | 1.53% |
| 2026-01-08 | 23.06 | 23.29 | 22.94 | 23.18 | +0.35% | 0.25 | 1.14% |
| 2026-01-07 | 23.05 | 23.22 | 22.95 | 23.10 | +0.57% | 0.21 | 0.99% |
| 2026-01-06 | 23.18 | 23.40 | 22.88 | 22.97 | -0.30% | 0.30 | 1.39% |
| 2026-01-05 | 22.78 | 23.46 | 22.67 | 23.04 | +1.14% | 0.45 | 2.11% |
| 2025-12-31 | 22.90 | 23.01 | 22.69 | 22.78 | -0.96% | 0.22 | 1.05% |
| 2025-12-30 | 23.13 | 23.32 | 22.71 | 23.00 | +0.17% | 0.24 | 1.14% |
| 2025-12-29 | 22.87 | 23.01 | 22.65 | 22.96 | +0.88% | 0.24 | 1.11% |
| 2025-12-26 | 23.20 | 23.47 | 22.62 | 22.76 | -1.43% | 0.29 | 1.37% |
| 2025-12-25 | 23.01 | 23.16 | 22.81 | 23.09 | +0.79% | 0.22 | 1.01% |
| 2025-12-24 | 22.81 | 23.01 | 22.58 | 22.91 | +0.44% | 0.23 | 1.10% |
| 2025-12-23 | 22.92 | 22.99 | 22.60 | 22.81 | -0.48% | 0.26 | 1.21% |
| 2025-12-22 | 22.81 | 23.09 | 22.81 | 22.92 | +0.48% | 0.25 | 1.17% |
| 2025-12-19 | 22.34 | 22.86 | 22.34 | 22.81 | +2.10% | 0.24 | 1.13% |