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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.38 | 22.48 | 21.62 | 22.34 | +1.50% | 0.31 | 1.49% |
| 2025-12-17 | 21.78 | 22.13 | 21.56 | 22.01 | +1.20% | 0.29 | 1.44% |
| 2025-12-16 | 22.31 | 22.44 | 21.68 | 21.75 | -4.10% | 0.38 | 1.85% |
| 2025-12-15 | 22.15 | 22.68 | 22.01 | 22.68 | +1.89% | 0.35 | 1.70% |
| 2025-12-12 | 22.49 | 22.78 | 22.21 | 22.26 | -0.45% | 0.22 | 1.07% |
| 2025-12-11 | 22.86 | 22.88 | 22.35 | 22.36 | -1.80% | 0.24 | 1.17% |
| 2025-12-10 | 22.76 | 23.00 | 22.57 | 22.77 | -0.44% | 0.28 | 1.33% |
| 2025-12-09 | 22.90 | 23.22 | 22.64 | 22.87 | -0.09% | 0.27 | 1.26% |
| 2025-12-08 | 23.07 | 23.29 | 22.80 | 22.89 | +0.13% | 0.37 | 1.72% |
| 2025-12-05 | 22.40 | 23.10 | 22.28 | 22.86 | +1.60% | 0.36 | 1.69% |
| 2025-12-04 | 22.49 | 22.87 | 22.14 | 22.50 | -0.49% | 0.41 | 1.95% |
| 2025-12-03 | 22.78 | 22.89 | 22.31 | 22.61 | +0.44% | 0.30 | 1.41% |
| 2025-12-02 | 22.52 | 22.69 | 22.30 | 22.51 | +0.09% | 0.26 | 1.24% |
| 2025-12-01 | 22.67 | 23.00 | 22.45 | 22.49 | -0.75% | 0.36 | 1.69% |
| 2025-11-28 | 22.56 | 22.77 | 22.30 | 22.66 | +0.44% | 0.31 | 1.46% |
| 2025-11-27 | 22.38 | 22.77 | 22.24 | 22.56 | +1.39% | 0.23 | 1.08% |
| 2025-11-26 | 22.79 | 22.88 | 22.25 | 22.25 | -1.55% | 0.32 | 1.51% |
| 2025-11-25 | 22.57 | 22.80 | 22.39 | 22.60 | +1.03% | 0.26 | 1.25% |
| 2025-11-24 | 22.11 | 22.62 | 22.09 | 22.37 | +1.18% | 0.37 | 1.78% |
| 2025-11-21 | 23.00 | 23.30 | 21.94 | 22.11 | -4.33% | 0.47 | 2.25% |