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
2025-09-16	40.13	40.32	0.18	0.45%	39.76	40.35	53323	21381	0.91%
2025-09-15	40.03	40.14	-0.14	-0.35%	40.03	40.65	78526	31651	1.34%
2025-09-12	39.88	40.28	0.43	1.08%	39.85	40.66	98401	39586	1.68%
2025-09-11	39.55	39.85	-0.19	-0.47%	38.39	39.86	117425	46063	2.01%
2025-09-10	40.36	40.04	-0.55	-1.36%	39.73	40.73	91131	36529	1.56%
2025-09-09	41.35	40.59	-0.77	-1.86%	40.23	42.29	120701	49661	2.07%
2025-09-08	41.56	41.36	-0.24	-0.58%	40.92	41.68	103919	42873	1.78%
2025-09-05	40.81	41.60	0.83	2.04%	40.50	41.72	86387	35569	1.48%
2025-09-04	42.30	40.77	-1.19	-2.84%	40.20	42.35	105295	43318	1.80%
2025-09-03	41.66	41.96	0.33	0.79%	41.35	42.40	116594	48845	2.00%
2025-09-02	42.42	41.63	-0.78	-1.84%	41.23	42.58	124339	52136	2.13%
2025-09-01	40.36	42.41	2.01	4.98%	40.30	42.48	188591	78827	3.23%
2025-08-29	40.00	40.40	0.33	0.82%	40.00	40.78	93612	37804	1.60%
2025-08-28	40.60	40.07	-0.54	-1.33%	39.36	40.68	132928	53187	2.28%
2025-08-27	41.74	40.61	-1.16	-2.78%	40.59	42.08	138790	57314	2.38%
2025-08-26	41.61	41.77	0.17	0.41%	41.26	42.00	119597	49870	2.05%
2025-08-25	41.02	41.60	0.58	1.41%	41.00	41.87	123234	51115	2.11%
2025-08-22	41.35	41.02	-0.27	-0.65%	40.63	41.44	120447	49298	2.06%
2025-08-21	41.26	41.29	0.80	1.98%	41.13	42.06	180451	75131	3.09%
2025-08-20	40.55	40.49	-0.31	-0.76%	39.80	40.88	116256	46845	1.99%
2025-08-19	40.87	40.80	-0.05	-0.12%	40.76	42.00	123484	51004	2.11%
2025-08-18	40.45	40.85	0.75	1.87%	40.45	41.69	163197	66961	2.79%
2025-08-15	39.58	40.10	0.45	1.13%	39.43	40.26	106315	42383	1.82%
2025-08-14	40.21	39.65	-0.65	-1.61%	39.60	40.30	111538	44523	1.91%
2025-08-13	39.96	40.30	0.24	0.60%	39.26	40.30	172410	68595	2.95%
2025-08-12	40.56	40.06	-0.41	-1.01%	39.95	40.75	77880	31300	1.33%
2025-08-11	40.06	40.47	0.47	1.18%	39.90	40.59	103496	41626	1.77%
2025-08-08	40.03	40.00	-0.18	-0.45%	39.90	40.34	65551	26279	1.12%
2025-08-07	40.67	40.18	-0.48	-1.18%	39.91	40.92	110565	44597	1.89%
2025-08-06	41.50	40.66	-0.89	-2.14%	40.51	41.77	111257	45557	1.90%
2025-08-05	41.68	41.55	-0.20	-0.48%	41.35	42.15	81134	33771	1.39%
2025-08-04	41.88	41.75	-0.40	-0.95%	40.90	42.08	148058	61276	2.53%
2025-08-01	41.68	42.15	0.20	0.48%	41.59	43.46	154323	65564	2.64%
2025-07-31	42.00	41.95	0.09	0.22%	41.50	42.58	161241	67654	2.76%
2025-07-30	41.98	41.86	-0.31	-0.74%	41.55	42.95	152265	64452	2.61%
2025-07-29	42.14	42.17	0.03	0.07%	41.51	42.45	175579	73926	3.00%
2025-07-28	41.77	42.14	0.38	0.91%	41.50	42.29	116155	48661	1.99%
2025-07-25	42.87	41.76	-1.11	-2.59%	41.70	43.15	134252	56738	2.30%
2025-07-24	43.03	42.87	-0.02	-0.05%	42.10	43.74	171342	73273	2.93%
2025-07-23	44.37	42.89	-1.01	-2.30%	42.61	44.37	248284	107273	4.25%
2025-07-22	42.84	43.90	3.11	7.62%	42.51	44.87	467444	205238	8.00%
2025-07-21	41.33	40.79	-0.75	-1.81%	40.25	41.33	157442	64063	2.69%
2025-07-18	42.21	41.54	-0.72	-1.70%	40.95	42.26	180829	74808	3.09%
2025-07-17	42.05	42.26	-0.21	-0.49%	41.55	43.02	295696	125323	5.06%
2025-07-16	38.63	42.47	3.86	10.00%	38.63	42.47	392670	161687	6.72%
2025-07-15	37.95	38.61	0.44	1.15%	37.89	38.75	124750	47953	2.13%
2025-07-14	36.91	38.17	1.21	3.27%	36.91	38.20	126407	47765	2.16%
2025-07-11	37.29	36.96	-0.37	-0.99%	36.80	37.39	79257	29368	1.36%
2025-07-10	36.63	37.33	0.78	2.13%	36.52	37.51	108135	40190	1.85%
2025-07-09	36.31	36.55	0.16	0.44%	36.17	36.98	83243	30531	1.42%
2025-07-08	36.27	36.39	-0.06	-0.16%	36.27	37.05	76286	27907	1.31%
2025-07-07	36.30	36.45	0.11	0.30%	36.16	37.22	66871	24511	1.14%
2025-07-04	36.24	36.34	0.09	0.25%	35.81	36.45	86102	31127	1.47%
2025-07-03	36.08	36.25	0.17	0.47%	35.89	36.58	61924	22426	1.06%
2025-07-02	36.55	36.08	-0.47	-1.29%	36.00	36.69	48422	17543	0.83%
2025-07-01	36.13	36.55	0.51	1.42%	36.02	36.63	62443	22701	1.07%
2025-06-30	36.34	36.04	-0.30	-0.83%	35.86	36.35	52908	19054	0.91%
2025-06-27	35.41	36.34	0.85	2.40%	35.35	36.79	95335	34517	1.63%
2025-06-26	35.64	35.49	-0.10	-0.28%	35.20	35.79	61615	21866	1.05%
2025-06-25	35.67	35.59	0.04	0.11%	35.34	35.74	70852	25160	1.21%
2025-06-24	35.35	35.55	0.31	0.88%	35.30	35.65	51642	18351	0.88%
2025-06-23	35.81	35.24	-0.63	-1.76%	34.78	36.05	106434	37486	1.82%
2025-06-20	36.12	35.87	-0.55	-1.51%	35.79	36.59	69942	25260	1.20%
2025-06-19	35.75	36.42	0.80	2.25%	35.74	36.80	120739	43831	2.07%
2025-06-18	35.65	35.62	-0.07	-0.20%	35.34	35.85	71431	25383	1.22%
2025-06-17	36.70	35.69	-0.75	-2.06%	35.65	36.85	98165	35340	1.68%
2025-06-16	37.19	36.44	-0.76	-2.04%	36.36	37.30	85150	31261	1.46%
2025-06-13	38.00	37.20	-0.83	-2.18%	37.00	38.03	101202	37845	1.73%
2025-06-12	39.02	39.11	0.28	0.72%	38.67	39.28	97235	37951	1.66%
2025-06-11	39.60	38.83	-0.61	-1.55%	38.76	39.70	119805	46750	2.05%
2025-06-10	38.25	39.44	1.57	4.15%	38.04	39.86	307720	120448	5.27%
2025-06-09	36.54	37.87	1.38	3.78%	36.48	38.20	177933	66824	3.05%