致敬每一个财富自由的梦想,祝大家早日进化为游资

丽珠集团 (000513) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 36.75 36.49 -0.26 -0.71% 36.40 36.85 59907 21915 1.03%
2025-06-05 37.70 36.75 -1.11 -2.93% 36.66 37.99 114912 42582 1.97%
2025-06-04 36.99 37.86 0.77 2.08% 36.83 37.89 135408 50687 2.32%
2025-06-03 36.28 37.09 0.69 1.90% 36.28 37.14 91453 33677 1.57%
2025-05-30 36.15 36.40 0.21 0.58% 36.06 36.95 73774 26874 1.26%
2025-05-29 35.99 36.19 0.23 0.64% 35.73 36.26 71340 25733 1.22%
2025-05-28 36.10 35.96 -0.17 -0.47% 35.92 36.35 51521 18577 0.88%
2025-05-27 35.86 36.13 0.27 0.75% 35.82 36.55 102202 37015 1.75%
2025-05-26 36.50 35.86 -0.79 -2.16% 35.68 36.68 109642 39429 1.88%
2025-05-23 37.30 36.65 0.14 0.38% 36.41 37.48 142695 52528 2.44%
2025-05-22 35.74 36.51 0.77 2.15% 35.55 36.95 140306 51051 2.40%
2025-05-21 35.45 35.74 0.33 0.93% 35.45 35.88 51250 18320 0.88%
2025-05-20 35.45 35.41 0.07 0.20% 35.37 35.73 73557 26147 1.26%
2025-05-19 35.35 35.34 0.00 0.00% 35.18 35.53 37290 13190 0.64%
2025-05-16 35.28 35.34 -0.03 -0.08% 35.13 35.47 39122 13828 0.67%
2025-05-15 35.16 35.37 0.17 0.48% 35.01 35.44 51811 18294 0.89%
2025-05-14 35.11 35.20 0.10 0.28% 34.91 35.25 35645 12511 0.61%
2025-05-13 35.25 35.10 0.01 0.03% 34.90 35.25 44480 15598 0.76%
2025-05-12 35.42 35.09 -0.16 -0.45% 34.85 35.42 57220 20068 0.98%
2025-05-09 34.73 35.25 0.56 1.61% 34.55 35.39 100703 35329 1.72%
2025-05-08 34.63 34.69 0.00 0.00% 34.57 34.74 33833 11736 0.58%
2025-05-07 34.80 34.69 0.00 0.00% 34.59 34.90 56598 19652 0.97%
2025-05-06 34.65 34.69 0.11 0.32% 34.31 34.73 60006 20719 1.03%
2025-04-30 34.59 34.58 -0.04 -0.12% 34.58 34.79 31609 10962 0.54%
2025-04-29 34.70 34.62 -0.16 -0.46% 34.59 34.87 32700 11337 0.56%
2025-04-28 35.00 34.78 -0.18 -0.51% 34.67 35.06 41765 14559 0.71%
2025-04-25 35.48 34.96 -0.34 -0.96% 34.86 35.49 51353 17977 0.88%
2025-04-24 34.80 35.30 0.79 2.29% 34.71 35.49 66736 23516 1.14%