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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.12 | 23.57 | 23.02 | 23.11 | +0.04% | 0.35 | 1.63% |
| 2025-11-19 | 23.35 | 23.68 | 23.01 | 23.10 | -1.91% | 0.41 | 1.92% |
| 2025-11-18 | 23.61 | 23.87 | 23.28 | 23.55 | -0.67% | 0.39 | 1.77% |
| 2025-11-17 | 23.75 | 24.36 | 23.57 | 23.71 | +0.30% | 0.66 | 2.96% |
| 2025-11-14 | 23.45 | 23.80 | 23.35 | 23.64 | +0.60% | 0.31 | 1.39% |
| 2025-11-13 | 23.64 | 23.75 | 23.48 | 23.50 | -0.51% | 0.31 | 1.43% |
| 2025-11-12 | 23.59 | 23.73 | 23.48 | 23.62 | +0.13% | 0.30 | 1.35% |
| 2025-11-11 | 23.69 | 23.79 | 23.40 | 23.59 | -0.04% | 0.45 | 2.05% |
| 2025-11-10 | 23.80 | 23.97 | 23.52 | 23.60 | -0.08% | 0.59 | 2.68% |
| 2025-11-07 | 23.47 | 23.85 | 23.30 | 23.62 | +0.72% | 0.45 | 2.04% |
| 2025-11-06 | 23.09 | 23.55 | 22.91 | 23.45 | +1.12% | 0.53 | 2.46% |
| 2025-11-05 | 22.86 | 23.19 | 22.58 | 23.19 | +1.44% | 0.51 | 2.40% |
| 2025-11-04 | 23.07 | 23.31 | 22.80 | 22.86 | -0.95% | 0.51 | 2.37% |
| 2025-11-03 | 22.90 | 23.23 | 22.72 | 23.08 | +1.14% | 0.81 | 3.77% |
| 2025-10-31 | 22.97 | 23.08 | 22.65 | 22.82 | -0.65% | 0.66 | 3.11% |
| 2025-10-30 | 23.65 | 23.78 | 22.85 | 22.97 | -3.08% | 0.75 | 3.48% |
| 2025-10-29 | 23.92 | 24.10 | 23.51 | 23.70 | -1.37% | 0.85 | 3.84% |
| 2025-10-28 | 24.16 | 24.58 | 23.80 | 24.03 | -2.95% | 1.30 | 5.77% |
| 2025-10-27 | 24.01 | 24.88 | 23.23 | 24.76 | +4.12% | 2.42 | 10.76% |
| 2025-10-24 | 23.76 | 24.45 | 23.28 | 23.78 | +6.97% | 2.29 | 10.30% |