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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.56 | 20.56 | 20.17 | 20.26 | -1.17% | 0.35 | 1.84% |
| 2025-09-16 | 20.03 | 20.77 | 19.95 | 20.50 | +2.45% | 0.47 | 2.49% |
| 2025-09-15 | 20.02 | 20.21 | 19.85 | 20.01 | +0.25% | 0.33 | 1.76% |
| 2025-09-12 | 20.30 | 20.31 | 19.80 | 19.96 | -1.77% | 0.38 | 2.06% |
| 2025-09-11 | 20.06 | 20.32 | 19.90 | 20.32 | +1.91% | 0.56 | 2.98% |
| 2025-09-10 | 19.93 | 20.08 | 19.80 | 19.94 | +0.05% | 0.26 | 1.42% |
| 2025-09-09 | 20.05 | 20.19 | 19.76 | 19.93 | -0.55% | 0.42 | 2.27% |
| 2025-09-08 | 19.50 | 20.07 | 19.50 | 20.04 | +2.82% | 0.52 | 2.80% |
| 2025-09-05 | 19.42 | 19.62 | 19.16 | 19.49 | +0.78% | 0.32 | 1.76% |
| 2025-09-04 | 19.18 | 19.60 | 19.00 | 19.34 | +1.42% | 0.57 | 3.17% |
| 2025-09-03 | 19.85 | 19.88 | 19.03 | 19.07 | -3.88% | 0.50 | 2.78% |
| 2025-09-02 | 20.07 | 20.11 | 19.43 | 19.84 | -1.49% | 0.78 | 4.26% |
| 2025-09-01 | 19.55 | 20.25 | 19.26 | 20.14 | +4.79% | 1.16 | 6.29% |
| 2025-08-29 | 18.90 | 19.45 | 18.65 | 19.22 | +3.28% | 0.83 | 4.63% |
| 2025-08-28 | 18.71 | 19.07 | 17.96 | 18.61 | -0.80% | 0.57 | 3.30% |
| 2025-08-27 | 19.64 | 19.96 | 18.72 | 18.76 | -4.19% | 0.55 | 3.09% |
| 2025-08-26 | 19.27 | 19.78 | 19.15 | 19.58 | +1.98% | 0.41 | 2.28% |
| 2025-08-25 | 19.32 | 19.48 | 19.11 | 19.20 | -0.62% | 0.33 | 1.87% |
| 2025-08-22 | 19.47 | 19.59 | 19.22 | 19.32 | -0.77% | 0.31 | 1.73% |
| 2025-08-21 | 19.43 | 19.62 | 19.35 | 19.47 | +0.10% | 0.26 | 1.45% |