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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.87 | 8.88 | 8.81 | 8.82 | -0.34% | 1.09 | 2.24% |
| 2025-07-22 | 8.85 | 8.87 | 8.78 | 8.85 | +0.23% | 0.78 | 1.61% |
| 2025-07-21 | 8.77 | 8.84 | 8.75 | 8.83 | +0.57% | 0.96 | 1.99% |
| 2025-07-18 | 8.75 | 8.78 | 8.73 | 8.78 | +0.46% | 0.53 | 1.10% |
| 2025-07-17 | 8.73 | 8.80 | 8.71 | 8.74 | +0.11% | 0.61 | 1.27% |
| 2025-07-16 | 8.70 | 8.78 | 8.69 | 8.73 | +0.46% | 0.61 | 1.26% |
| 2025-07-15 | 8.81 | 8.82 | 8.60 | 8.69 | -1.47% | 1.03 | 2.15% |
| 2025-07-14 | 8.85 | 8.89 | 8.81 | 8.82 | -0.34% | 0.64 | 1.31% |
| 2025-07-11 | 8.88 | 8.88 | 8.80 | 8.85 | -0.11% | 1.07 | 2.21% |
| 2025-07-10 | 8.80 | 8.93 | 8.79 | 8.86 | +0.45% | 1.16 | 2.39% |
| 2025-07-09 | 8.78 | 8.85 | 8.78 | 8.82 | +0.34% | 0.85 | 1.76% |
| 2025-07-08 | 8.79 | 8.80 | 8.73 | 8.79 | 0.00% | 0.68 | 1.40% |
| 2025-07-07 | 8.74 | 8.81 | 8.71 | 8.79 | +0.69% | 0.84 | 1.75% |
| 2025-07-04 | 8.77 | 8.79 | 8.72 | 8.73 | -0.46% | 0.63 | 1.31% |
| 2025-07-03 | 8.73 | 8.79 | 8.69 | 8.77 | +0.46% | 0.81 | 1.69% |
| 2025-07-02 | 8.73 | 8.80 | 8.69 | 8.73 | +0.11% | 0.97 | 2.03% |
| 2025-07-01 | 8.72 | 8.76 | 8.67 | 8.72 | 0.00% | 0.70 | 1.47% |
| 2025-06-30 | 8.71 | 8.74 | 8.67 | 8.72 | +0.11% | 0.73 | 1.52% |
| 2025-06-27 | 8.73 | 8.77 | 8.68 | 8.71 | -0.80% | 1.04 | 2.17% |
| 2025-06-26 | 8.66 | 8.90 | 8.61 | 8.78 | +1.39% | 1.92 | 4.00% |