丽江股份 sz.002033
8.58
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.56 | 8.61 | 8.52 | 8.58 | +0.23% | 0.90 | 1.91% |
| 2026-05-22 | 8.60 | 8.63 | 8.47 | 8.56 | -0.12% | 1.15 | 2.44% |
| 2026-05-21 | 8.78 | 8.85 | 8.56 | 8.57 | -1.15% | 1.65 | 3.44% |
| 2026-05-20 | 9.10 | 9.10 | 8.96 | 9.02 | -1.42% | 1.11 | 2.24% |
| 2026-05-19 | 9.02 | 9.15 | 8.99 | 9.15 | +1.44% | 1.41 | 2.82% |
| 2026-05-18 | 8.97 | 9.03 | 8.89 | 9.02 | +0.11% | 1.58 | 3.20% |
| 2026-05-15 | 9.11 | 9.13 | 8.95 | 9.01 | -0.55% | 1.72 | 3.45% |
| 2026-05-14 | 9.22 | 9.23 | 9.05 | 9.06 | -1.63% | 1.52 | 3.02% |
| 2026-05-13 | 9.10 | 9.22 | 9.05 | 9.21 | +0.99% | 1.76 | 3.50% |
| 2026-05-12 | 9.21 | 9.25 | 9.09 | 9.12 | -0.87% | 2.05 | 4.07% |
| 2026-05-11 | 9.22 | 9.24 | 9.15 | 9.20 | -0.22% | 2.31 | 4.57% |
| 2026-05-08 | 9.20 | 9.26 | 9.19 | 9.22 | 0.00% | 2.61 | 5.15% |
| 2026-05-07 | 9.30 | 9.37 | 9.19 | 9.22 | -0.22% | 2.77 | 5.45% |
| 2026-05-06 | 9.43 | 9.43 | 9.12 | 9.24 | -2.43% | 3.96 | 7.81% |
| 2026-04-30 | 9.70 | 9.73 | 9.46 | 9.47 | -2.67% | 3.81 | 7.30% |
| 2026-04-29 | 9.46 | 9.88 | 9.44 | 9.73 | +3.18% | 5.14 | 9.64% |
| 2026-04-28 | 9.99 | 10.09 | 9.40 | 9.43 | -7.18% | 6.77 | 12.89% |
| 2026-04-27 | 10.40 | 10.40 | 9.83 | 10.16 | -3.05% | 6.20 | 11.19% |
| 2026-04-24 | 10.68 | 10.84 | 10.39 | 10.48 | -3.85% | 6.86 | 11.87% |
| 2026-04-23 | 10.39 | 11.13 | 10.23 | 10.90 | +4.41% | 11.69 | 19.74% |