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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.48 | 10.71 | 10.18 | 10.44 | -2.34% | 8.97 | 15.69% |
| 2026-04-21 | 10.76 | 11.62 | 10.60 | 10.69 | -2.99% | 11.77 | 19.43% |
| 2026-04-20 | 10.38 | 11.29 | 10.30 | 11.02 | +5.66% | 12.66 | 21.42% |
| 2026-04-17 | 10.92 | 10.93 | 10.26 | 10.43 | -4.57% | 10.99 | 19.17% |
| 2026-04-16 | 9.93 | 10.93 | 9.81 | 10.93 | +9.96% | 11.04 | 19.49% |
| 2026-04-15 | 9.36 | 9.94 | 9.31 | 9.94 | +9.96% | 7.03 | 13.25% |
| 2026-04-14 | 9.14 | 9.21 | 8.97 | 9.04 | -0.44% | 1.33 | 2.67% |
| 2026-04-13 | 9.07 | 9.15 | 8.99 | 9.08 | -0.98% | 1.02 | 2.05% |
| 2026-04-10 | 9.05 | 9.28 | 9.05 | 9.17 | +1.55% | 1.29 | 2.56% |
| 2026-04-09 | 9.21 | 9.25 | 8.97 | 9.03 | -2.48% | 1.49 | 3.00% |
| 2026-04-08 | 9.15 | 9.39 | 9.15 | 9.26 | +3.35% | 1.60 | 3.14% |
| 2026-04-07 | 8.89 | 8.99 | 8.83 | 8.96 | +0.79% | 0.78 | 1.59% |
| 2026-04-03 | 9.15 | 9.19 | 8.79 | 8.89 | -3.05% | 1.23 | 2.51% |
| 2026-04-02 | 9.25 | 9.28 | 9.10 | 9.17 | -1.29% | 0.93 | 1.85% |
| 2026-04-01 | 9.15 | 9.33 | 9.07 | 9.29 | +2.20% | 1.44 | 2.85% |
| 2026-03-31 | 9.11 | 9.29 | 8.99 | 9.09 | -0.22% | 1.29 | 2.57% |
| 2026-03-30 | 9.06 | 9.18 | 9.00 | 9.11 | -0.44% | 1.03 | 2.05% |
| 2026-03-27 | 8.95 | 9.16 | 8.92 | 9.15 | +0.88% | 1.23 | 2.46% |
| 2026-03-26 | 9.05 | 9.23 | 9.02 | 9.07 | +0.11% | 1.53 | 3.06% |
| 2026-03-25 | 8.80 | 9.13 | 8.80 | 9.06 | +2.72% | 1.97 | 3.98% |