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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.03 | 22.24 | 21.63 | 22.23 | +1.97% | 0.48 | 2.36% |
| 2025-10-22 | 22.00 | 22.49 | 21.75 | 21.80 | -1.00% | 0.69 | 3.39% |
| 2025-10-21 | 21.20 | 22.49 | 21.02 | 22.02 | +3.77% | 0.76 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 20.66 | 21.22 | +2.71% | 0.47 | 2.40% |
| 2025-10-17 | 20.72 | 20.85 | 20.54 | 20.66 | -0.34% | 0.38 | 1.99% |
| 2025-10-16 | 21.00 | 21.00 | 20.56 | 20.73 | +0.14% | 0.25 | 1.30% |
| 2025-10-15 | 20.78 | 20.89 | 20.56 | 20.70 | -0.39% | 0.31 | 1.61% |
| 2025-10-14 | 20.70 | 20.95 | 20.67 | 20.78 | +0.58% | 0.29 | 1.52% |
| 2025-10-13 | 20.21 | 20.77 | 19.70 | 20.66 | -0.19% | 0.38 | 1.98% |
| 2025-10-10 | 20.70 | 20.75 | 20.36 | 20.70 | -0.53% | 0.31 | 1.62% |
| 2025-10-09 | 20.49 | 20.95 | 20.24 | 20.81 | +1.76% | 0.46 | 2.38% |
| 2025-09-30 | 20.28 | 20.64 | 20.12 | 20.45 | +1.04% | 0.31 | 1.65% |
| 2025-09-29 | 19.93 | 20.30 | 19.51 | 20.24 | +1.56% | 0.36 | 1.95% |
| 2025-09-26 | 19.63 | 20.03 | 19.46 | 19.93 | +1.84% | 0.30 | 1.65% |
| 2025-09-25 | 19.73 | 19.95 | 19.50 | 19.57 | -0.61% | 0.24 | 1.29% |
| 2025-09-24 | 19.29 | 19.73 | 19.16 | 19.69 | +1.86% | 0.22 | 1.24% |
| 2025-09-23 | 19.50 | 19.59 | 18.73 | 19.33 | -1.33% | 0.37 | 2.10% |
| 2025-09-22 | 19.96 | 19.97 | 19.52 | 19.59 | -1.85% | 0.24 | 1.30% |
| 2025-09-19 | 19.91 | 20.05 | 19.70 | 19.96 | +0.71% | 0.30 | 1.60% |
| 2025-09-18 | 20.28 | 20.32 | 19.58 | 19.82 | -2.17% | 0.37 | 1.98% |