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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.01 | 9.20 | 8.98 | 9.15 | +1.33% | 2.15 | 4.29% |
| 2025-08-19 | 9.00 | 9.07 | 8.95 | 9.03 | +0.56% | 1.45 | 2.93% |
| 2025-08-18 | 8.92 | 9.03 | 8.92 | 8.98 | +0.67% | 1.82 | 3.68% |
| 2025-08-15 | 8.84 | 8.92 | 8.80 | 8.92 | +0.91% | 0.98 | 2.01% |
| 2025-08-14 | 8.91 | 9.02 | 8.82 | 8.84 | -0.67% | 1.31 | 2.67% |
| 2025-08-13 | 8.96 | 9.01 | 8.88 | 8.90 | -0.22% | 1.18 | 2.41% |
| 2025-08-12 | 8.87 | 8.95 | 8.87 | 8.92 | +0.22% | 1.04 | 2.13% |
| 2025-08-11 | 8.88 | 8.90 | 8.82 | 8.90 | +0.23% | 1.15 | 2.36% |
| 2025-08-08 | 8.82 | 8.95 | 8.80 | 8.88 | +1.60% | 1.92 | 3.94% |
| 2025-08-07 | 8.72 | 8.77 | 8.70 | 8.74 | +0.11% | 0.77 | 1.60% |
| 2025-08-06 | 8.77 | 8.77 | 8.72 | 8.73 | -0.57% | 0.70 | 1.46% |
| 2025-08-05 | 8.74 | 8.78 | 8.72 | 8.78 | +0.46% | 0.76 | 1.58% |
| 2025-08-04 | 8.70 | 8.74 | 8.68 | 8.74 | -0.11% | 0.86 | 1.79% |
| 2025-08-01 | 8.78 | 8.81 | 8.71 | 8.75 | -0.34% | 0.82 | 1.71% |
| 2025-07-31 | 8.99 | 8.99 | 8.77 | 8.78 | -2.55% | 1.46 | 3.00% |
| 2025-07-30 | 8.86 | 9.04 | 8.85 | 9.01 | +1.58% | 1.89 | 3.84% |
| 2025-07-29 | 8.90 | 8.91 | 8.76 | 8.87 | -0.34% | 0.87 | 1.79% |
| 2025-07-28 | 8.89 | 8.95 | 8.86 | 8.90 | -0.11% | 0.84 | 1.72% |
| 2025-07-25 | 8.96 | 8.99 | 8.85 | 8.91 | -0.56% | 1.37 | 2.79% |
| 2025-07-24 | 8.83 | 8.97 | 8.82 | 8.96 | +1.59% | 1.42 | 2.89% |