丽珠集团 (000513) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	32.75	32.65	-0.18	-0.55%	32.52	32.88	53271	17401	0.94%
2026-04-29	32.67	32.83	0.16	0.49%	32.55	32.85	50137	16420	0.88%
2026-04-28	32.50	32.67	0.13	0.40%	32.50	32.82	37765	12340	0.66%
2026-04-27	32.82	32.54	-0.26	-0.79%	32.38	32.92	56480	18388	0.99%
2026-04-24	33.10	32.80	-0.76	-2.26%	32.59	33.15	95866	31434	1.69%
2026-04-23	33.60	33.56	-0.14	-0.42%	33.44	33.83	34398	11543	0.61%
2026-04-22	33.60	33.70	0.02	0.06%	33.50	33.73	29556	9921	0.52%
2026-04-21	33.62	33.68	0.06	0.18%	33.57	33.91	26546	8940	0.47%
2026-04-20	33.76	33.62	-0.17	-0.50%	33.59	33.84	42815	14404	0.75%
2026-04-17	34.20	33.79	-0.52	-1.52%	33.65	34.20	65899	22264	1.16%
2026-04-16	34.48	34.31	-0.15	-0.44%	34.16	34.50	41795	14321	0.74%
2026-04-15	34.20	34.46	0.61	1.80%	34.00	34.64	66956	23022	1.18%
2026-04-14	33.66	33.85	0.28	0.83%	33.45	33.90	44873	15088	0.79%
2026-04-13	34.26	33.57	-0.82	-2.38%	33.55	34.36	62809	21205	1.11%
2026-04-10	34.37	34.39	0.12	0.35%	34.25	34.77	48696	16784	0.86%
2026-04-09	34.40	34.27	-0.26	-0.75%	34.19	35.03	63253	21874	1.11%
2026-04-08	34.50	34.53	0.38	1.11%	34.13	34.58	62083	21360	1.09%
2026-04-07	34.63	34.15	-0.28	-0.81%	33.90	34.63	40729	13913	0.72%
2026-04-03	34.72	34.43	-0.64	-1.82%	34.38	34.90	57638	19929	1.01%
2026-04-02	34.90	35.07	0.17	0.49%	34.70	35.35	71399	25000	1.26%
2026-04-01	34.19	34.90	0.89	2.62%	33.92	34.99	83758	29011	1.47%
2026-03-31	34.10	34.01	0.00	0.00%	33.94	34.57	51094	17486	0.90%
2026-03-30	33.86	34.01	-0.06	-0.18%	33.71	34.60	86870	29776	1.53%
2026-03-27	33.00	34.07	0.85	2.56%	32.99	34.16	74053	25060	1.30%
2026-03-26	33.33	33.22	-0.16	-0.48%	33.12	33.80	54621	18242	0.96%
2026-03-25	33.28	33.38	0.04	0.12%	33.14	33.45	54274	18094	0.96%
2026-03-24	33.19	33.34	0.64	1.96%	32.82	33.37	47579	15764	0.84%
2026-03-23	33.88	32.70	-1.56	-4.55%	32.45	34.02	106398	35104	1.87%
2026-03-20	34.53	34.26	-0.27	-0.78%	34.20	34.89	40545	14001	0.71%
2026-03-19	34.80	34.53	-0.57	-1.62%	34.35	35.14	51347	17810	0.90%
2026-03-18	35.32	35.10	-0.21	-0.59%	34.77	35.32	47587	16648	0.84%
2026-03-17	34.94	35.31	0.45	1.29%	34.86	35.82	92206	32641	1.62%
2026-03-16	34.78	34.86	0.13	0.37%	34.51	34.95	43143	14987	0.76%
2026-03-13	34.77	34.73	0.00	0.00%	34.42	34.85	41484	14388	0.73%
2026-03-12	34.89	34.73	-0.14	-0.40%	34.65	34.98	29300	10196	0.52%
2026-03-11	34.97	34.87	-0.12	-0.34%	34.72	35.00	29338	10230	0.52%
2026-03-10	34.90	34.99	0.30	0.86%	34.76	35.06	45098	15748	0.79%
2026-03-09	34.50	34.69	-0.10	-0.29%	34.30	35.00	56068	19387	0.99%
2026-03-06	33.81	34.79	0.95	2.81%	33.68	34.82	65574	22521	1.15%
2026-03-05	34.10	33.84	0.03	0.09%	33.80	34.15	37430	12714	0.66%
2026-03-04	34.20	33.81	-0.57	-1.66%	33.75	34.28	58494	19874	1.03%
2026-03-03	34.71	34.38	-0.32	-0.92%	34.20	34.92	73530	25408	1.29%
2026-03-02	35.15	34.70	-0.74	-2.09%	34.51	35.21	81901	28468	1.44%
2026-02-27	35.25	35.44	0.06	0.17%	35.24	35.50	28393	10047	0.50%
2026-02-26	35.47	35.38	-0.08	-0.23%	35.26	35.70	36051	12766	0.63%
2026-02-25	35.18	35.46	0.27	0.77%	35.14	35.59	44743	15852	0.79%
2026-02-24	35.07	35.19	0.37	1.06%	34.90	35.37	40785	14316	0.72%
2026-02-13	35.28	34.82	-0.51	-1.44%	34.82	35.42	42126	14770	0.74%
2026-02-12	35.45	35.33	-0.14	-0.39%	35.20	35.48	36857	13009	0.65%
2026-02-11	35.51	35.47	-0.12	-0.34%	35.45	35.65	29269	10400	0.52%
2026-02-10	35.45	35.59	0.10	0.28%	35.33	35.81	43570	15512	0.77%
2026-02-09	35.56	35.49	0.03	0.08%	35.31	35.69	54840	19442	0.97%
2026-02-06	35.60	35.46	-0.15	-0.42%	35.37	35.75	59599	21202	1.05%
2026-02-05	35.47	35.61	0.12	0.34%	35.35	35.64	56790	20179	1.00%
2026-02-04	34.84	35.49	0.49	1.40%	34.82	35.50	64775	22796	1.14%
2026-02-03	34.86	35.00	0.46	1.33%	34.37	35.03	55208	19152	0.97%
2026-02-02	34.81	34.54	-0.42	-1.20%	34.47	35.11	65942	22994	1.16%
2026-01-30	35.35	34.96	-0.34	-0.96%	34.80	35.62	72140	25294	1.27%
2026-01-29	35.03	35.30	0.09	0.26%	34.96	35.35	79811	28055	1.41%
2026-01-28	35.90	35.21	-0.58	-1.62%	35.00	35.98	102892	36274	1.81%
2026-01-27	36.35	35.79	-0.56	-1.54%	35.53	36.40	70442	25196	1.24%
2026-01-26	36.43	36.35	0.00	0.00%	35.81	36.49	81356	29435	1.43%