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
2025-04-07	35.00	33.80	-2.39	-6.60%	32.94	35.44	116218	39943	1.99%
2025-04-03	36.01	36.19	0.00	0.00%	35.89	36.38	45661	16514	0.78%
2025-04-02	36.24	36.19	-0.23	-0.63%	36.07	36.48	54729	19838	0.94%
2025-04-01	35.50	36.42	0.94	2.65%	35.33	36.59	104822	38074	1.79%
2025-03-31	35.88	35.48	-0.56	-1.55%	35.39	36.38	61541	22072	1.05%
2025-03-28	35.40	36.04	0.60	1.69%	35.34	36.48	121705	43885	2.08%
2025-03-27	35.20	35.44	0.35	1.00%	35.12	35.60	78016	27577	1.34%
2025-03-26	35.38	35.09	-0.34	-0.96%	35.07	35.50	45294	15949	0.78%
2025-03-25	35.04	35.43	0.43	1.23%	34.88	35.44	47799	16835	0.82%
2025-03-24	34.85	35.00	0.14	0.40%	34.81	35.20	44465	15577	0.76%
2025-03-21	34.87	34.86	0.09	0.26%	34.60	35.04	47780	16634	0.82%
2025-03-20	35.00	34.77	-0.24	-0.69%	34.68	35.06	39054	13591	0.67%
2025-03-19	34.98	35.01	0.03	0.09%	34.91	35.14	35328	12365	0.60%
2025-03-18	35.11	34.98	0.04	0.11%	34.88	35.23	41380	14515	0.71%
2025-03-17	35.11	34.94	-0.17	-0.48%	34.94	35.56	66098	23243	1.13%
2025-03-14	34.64	35.11	0.49	1.42%	34.56	35.17	83432	29130	1.43%
2025-03-13	34.50	34.62	0.18	0.52%	34.43	34.66	40405	13964	0.69%
2025-03-12	34.59	34.44	-0.13	-0.38%	34.39	34.68	36621	12621	0.63%
2025-03-11	34.35	34.57	0.09	0.26%	34.16	34.59	36357	12529	0.62%
2025-03-10	34.30	34.48	0.35	1.03%	34.20	34.60	51181	17625	0.88%
2025-03-07	34.31	34.13	-0.29	-0.84%	34.10	34.38	46053	15745	0.79%
2025-03-06	34.43	34.42	0.08	0.23%	34.24	34.55	48569	16698	0.83%
2025-03-05	34.51	34.34	-0.16	-0.46%	34.27	34.58	32289	11090	0.55%
2025-03-04	34.37	34.50	0.02	0.06%	34.26	34.66	28342	9781	0.49%
2025-03-03	34.20	34.48	0.29	0.85%	34.12	34.58	40074	13804	0.69%
2025-02-28	34.60	34.19	-0.41	-1.18%	34.13	34.76	56904	19599	0.97%
2025-02-27	34.44	34.60	0.21	0.61%	34.23	34.74	48568	16783	0.83%
2025-02-26	34.61	34.39	-0.23	-0.66%	34.07	34.63	83589	28690	1.43%
2025-02-25	35.10	34.62	-0.69	-1.95%	34.60	35.19	63004	21952	1.08%
2025-02-24	35.22	35.31	0.08	0.23%	35.02	35.53	51992	18367	0.89%
2025-02-21	35.60	35.23	-0.37	-1.04%	35.21	35.75	79447	28057	1.36%
2025-02-20	35.89	35.60	-0.45	-1.25%	35.57	36.42	68033	24427	1.16%
2025-02-19	35.77	36.05	0.31	0.87%	35.40	36.08	52376	18719	0.90%
2025-02-18	35.94	35.74	-0.21	-0.58%	35.65	36.16	43745	15704	0.75%
2025-02-17	36.42	35.95	-0.29	-0.80%	35.84	36.44	60352	21767	1.03%
2025-02-14	35.69	36.24	0.57	1.60%	35.65	36.32	64943	23398	1.11%
2025-02-13	35.95	35.67	-0.21	-0.59%	35.54	36.02	51897	18563	0.89%
2025-02-12	35.92	35.88	-0.12	-0.33%	35.66	36.02	50093	17936	0.86%
2025-02-11	36.45	36.00	-0.42	-1.15%	35.97	36.50	46267	16704	0.79%
2025-02-10	36.46	36.42	-0.04	-0.11%	36.32	36.58	37830	13773	0.65%
2025-02-07	36.48	36.46	0.02	0.05%	36.21	36.65	53675	19590	0.92%
2025-02-06	36.52	36.44	-0.08	-0.22%	36.25	36.59	37619	13688	0.64%
2025-02-05	36.66	36.52	0.09	0.25%	36.27	36.69	35037	12788	0.60%
2025-01-27	36.15	36.43	0.29	0.80%	36.14	36.79	41052	14996	0.70%
2025-01-24	36.00	36.14	0.11	0.31%	35.86	36.23	33995	12268	0.58%
2025-01-23	36.30	36.03	-0.12	-0.33%	36.02	36.45	31026	11232	0.53%
2025-01-22	36.03	36.15	-0.05	-0.14%	35.89	36.30	30600	11037	0.52%
2025-01-21	36.29	36.20	-0.07	-0.19%	36.00	36.50	31450	11381	0.54%
2025-01-20	36.10	36.27	0.26	0.72%	36.02	36.61	46146	16787	0.79%
2025-01-17	35.51	36.01	0.30	0.84%	35.31	36.13	47636	17074	0.82%
2025-01-16	35.84	35.71	-0.12	-0.33%	35.66	36.16	41184	14779	0.70%
2025-01-15	35.69	35.83	-0.02	-0.06%	35.42	36.09	60656	21709	1.04%
2025-01-14	35.42	35.85	0.45	1.27%	35.20	35.93	71029	25288	1.22%
2025-01-13	35.40	35.40	-0.27	-0.76%	35.16	35.97	50645	17952	0.87%
2025-01-10	36.13	35.67	-0.45	-1.25%	35.67	36.19	44991	16162	0.77%
2025-01-09	36.25	36.12	-0.18	-0.50%	35.86	36.60	47291	17159	0.81%
2025-01-08	36.92	36.30	-0.33	-0.90%	36.00	36.92	66777	24309	1.14%
2025-01-07	37.23	36.63	-0.71	-1.90%	36.48	37.35	66785	24537	1.14%
2025-01-06	37.00	37.34	0.43	1.16%	36.88	37.38	55143	20507	0.94%
2025-01-03	37.25	36.91	-0.19	-0.51%	36.79	37.66	67258	25052	1.15%
2025-01-02	37.99	37.10	-0.90	-2.37%	36.85	38.23	64823	24277	1.08%
2024-12-31	38.19	38.00	-0.18	-0.47%	37.84	38.34	60488	23031	1.01%
2024-12-30	38.06	38.18	0.09	0.24%	38.01	38.48	43223	16523	0.72%