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
2026-06-24	29.62	29.66	0.14	0.47%	29.44	30.26	55838	16654	0.98%
2026-06-23	29.16	29.52	0.25	0.85%	29.10	30.14	48494	14413	0.85%
2026-06-22	29.20	29.27	-0.03	-0.10%	28.46	29.33	51808	14957	0.91%
2026-06-18	29.41	29.30	-0.18	-0.61%	29.02	29.57	43676	12807	0.77%
2026-06-17	29.72	29.48	-0.26	-0.87%	29.37	29.74	38066	11222	0.67%
2026-06-16	30.46	29.74	-0.70	-2.30%	29.71	30.52	60805	18199	1.07%
2026-06-15	31.87	31.87	0.00	0.00%	31.59	31.92	64929	20641	1.14%
2026-06-12	31.37	31.87	0.49	1.56%	31.02	31.92	77384	24526	1.36%
2026-06-11	31.12	31.38	0.13	0.42%	30.96	31.49	57719	18089	1.02%
2026-06-10	30.26	31.25	0.78	2.56%	30.26	31.30	67799	21011	1.19%
2026-06-09	30.08	30.47	0.59	1.97%	29.79	30.55	48553	14720	0.85%
2026-06-08	30.44	29.88	-0.78	-2.54%	29.71	30.90	54702	16470	0.96%
2026-06-05	30.36	30.66	0.31	1.02%	30.32	30.97	37281	11469	0.66%
2026-06-04	30.57	30.35	-0.22	-0.72%	30.17	30.81	28394	8627	0.50%
2026-06-03	30.92	30.57	-0.36	-1.16%	30.55	30.94	32703	10028	0.58%
2026-06-02	30.99	30.93	0.03	0.10%	30.71	31.10	34667	10695	0.61%
2026-06-01	30.86	30.90	0.04	0.13%	30.64	31.16	46557	14370	0.82%
2026-05-29	30.10	30.86	0.86	2.87%	30.00	31.18	68857	21147	1.21%
2026-05-28	30.50	30.00	-0.58	-1.90%	29.95	30.56	43337	13060	0.76%
2026-05-27	30.68	30.58	-0.15	-0.49%	30.16	30.79	43980	13407	0.77%
2026-05-26	30.69	30.73	0.04	0.13%	30.55	30.89	29226	8965	0.51%
2026-05-25	30.75	30.69	-0.11	-0.36%	30.54	30.87	31946	9788	0.56%
2026-05-22	31.01	30.80	-0.21	-0.68%	30.66	31.12	40582	12510	0.71%
2026-05-21	31.21	31.01	-0.18	-0.58%	31.00	31.52	40436	12673	0.71%
2026-05-20	31.20	31.19	0.01	0.03%	30.99	31.32	30869	9610	0.54%
2026-05-19	30.88	31.18	0.27	0.87%	30.88	31.26	35370	11010	0.62%
2026-05-18	30.90	30.91	0.03	0.10%	30.54	31.03	43101	13236	0.76%
2026-05-15	31.41	30.88	-0.53	-1.69%	30.77	31.56	59617	18547	1.05%
2026-05-14	31.89	31.41	-0.40	-1.26%	31.34	31.91	54875	17280	0.97%
2026-05-13	31.98	31.81	-0.27	-0.84%	31.73	32.15	63083	20107	1.11%
2026-05-12	32.45	32.08	-0.39	-1.20%	31.97	32.45	59065	18985	1.04%
2026-05-11	32.05	32.47	0.44	1.37%	31.77	32.48	77393	24848	1.36%
2026-05-08	32.30	32.03	-0.28	-0.87%	31.94	32.33	93168	29863	1.64%
2026-05-07	32.59	32.31	-0.27	-0.83%	32.23	32.65	74853	24256	1.32%
2026-05-06	32.62	32.58	-0.07	-0.21%	32.50	32.73	65938	21484	1.16%
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%