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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.55 | 8.69 | 8.54 | 8.68 | +1.52% | 1.31 | 2.77% |
| 2025-10-22 | 8.55 | 8.59 | 8.52 | 8.55 | 0.00% | 0.59 | 1.26% |
| 2025-10-21 | 8.53 | 8.58 | 8.49 | 8.55 | +0.35% | 0.80 | 1.71% |
| 2025-10-20 | 8.49 | 8.55 | 8.45 | 8.52 | +0.83% | 0.63 | 1.36% |
| 2025-10-17 | 8.50 | 8.54 | 8.43 | 8.45 | -0.47% | 0.68 | 1.46% |
| 2025-10-16 | 8.55 | 8.57 | 8.48 | 8.49 | -0.70% | 0.69 | 1.47% |
| 2025-10-15 | 8.53 | 8.58 | 8.51 | 8.55 | +0.47% | 0.64 | 1.37% |
| 2025-10-14 | 8.47 | 8.55 | 8.46 | 8.51 | +0.71% | 1.18 | 2.53% |
| 2025-10-13 | 8.40 | 8.46 | 8.35 | 8.45 | -1.05% | 1.21 | 2.62% |
| 2025-10-10 | 8.54 | 8.61 | 8.52 | 8.54 | 0.00% | 1.11 | 2.36% |
| 2025-10-09 | 8.76 | 8.76 | 8.51 | 8.54 | -2.95% | 1.96 | 4.16% |
| 2025-09-30 | 8.91 | 8.91 | 8.78 | 8.80 | -0.90% | 1.51 | 3.11% |
| 2025-09-29 | 8.87 | 8.94 | 8.79 | 8.88 | 0.00% | 1.26 | 2.59% |
| 2025-09-26 | 9.00 | 9.00 | 8.88 | 8.88 | -1.77% | 1.20 | 2.44% |
| 2025-09-25 | 9.00 | 9.08 | 8.88 | 9.04 | +0.11% | 2.04 | 4.15% |
| 2025-09-24 | 9.04 | 9.07 | 8.87 | 9.03 | -0.44% | 2.31 | 4.68% |
| 2025-09-23 | 9.41 | 9.47 | 9.02 | 9.07 | -5.13% | 3.52 | 7.01% |
| 2025-09-22 | 9.86 | 9.91 | 9.46 | 9.56 | -4.78% | 4.46 | 8.41% |
| 2025-09-19 | 9.68 | 10.34 | 9.48 | 10.04 | +1.93% | 7.94 | 14.66% |
| 2025-09-18 | 9.27 | 10.10 | 9.21 | 9.85 | +5.01% | 7.25 | 13.75% |