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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.04 | 9.05 | 8.91 | 8.96 | -1.43% | 1.11 | 2.24% |
| 2025-11-19 | 9.01 | 9.14 | 8.91 | 9.09 | +0.89% | 1.50 | 3.02% |
| 2025-11-18 | 9.12 | 9.16 | 8.96 | 9.01 | -1.31% | 1.08 | 2.17% |
| 2025-11-17 | 9.15 | 9.17 | 9.07 | 9.13 | -0.11% | 0.95 | 1.90% |
| 2025-11-14 | 9.19 | 9.30 | 9.13 | 9.14 | -0.98% | 1.03 | 2.03% |
| 2025-11-13 | 9.09 | 9.24 | 9.09 | 9.23 | +1.65% | 1.16 | 2.31% |
| 2025-11-12 | 9.08 | 9.15 | 9.06 | 9.08 | -0.11% | 0.81 | 1.62% |
| 2025-11-11 | 9.02 | 9.10 | 8.96 | 9.09 | +0.44% | 1.05 | 2.11% |
| 2025-11-10 | 8.88 | 9.06 | 8.84 | 9.05 | +2.03% | 1.50 | 3.05% |
| 2025-11-07 | 8.80 | 8.92 | 8.80 | 8.87 | +0.57% | 0.94 | 1.93% |
| 2025-11-06 | 8.83 | 8.87 | 8.75 | 8.82 | -0.45% | 0.86 | 1.78% |
| 2025-11-05 | 8.78 | 8.93 | 8.77 | 8.86 | +0.80% | 1.18 | 2.43% |
| 2025-11-04 | 8.77 | 8.84 | 8.72 | 8.79 | +0.34% | 0.91 | 1.87% |
| 2025-11-03 | 8.75 | 8.79 | 8.72 | 8.76 | +0.46% | 0.80 | 1.66% |
| 2025-10-31 | 8.66 | 8.74 | 8.64 | 8.72 | +1.16% | 0.83 | 1.73% |
| 2025-10-30 | 8.66 | 8.72 | 8.62 | 8.62 | -0.81% | 0.73 | 1.53% |
| 2025-10-29 | 8.66 | 8.69 | 8.59 | 8.69 | +0.35% | 0.74 | 1.55% |
| 2025-10-28 | 8.70 | 8.78 | 8.66 | 8.66 | -0.69% | 0.77 | 1.61% |
| 2025-10-27 | 8.76 | 8.82 | 8.68 | 8.72 | +1.40% | 1.75 | 3.65% |
| 2025-10-24 | 8.69 | 8.70 | 8.57 | 8.60 | -0.92% | 0.87 | 1.83% |