致敬每一个财富自由的梦想,祝大家早日进化为游资

丽臣实业 (001218) 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 18.80 18.95 0.35 1.88% 18.66 19.01 20136 3811 1.77%
2025-07-31 18.91 18.60 -0.43 -2.26% 18.54 19.17 21281 3995 1.87%
2025-07-30 19.17 19.03 -0.05 -0.26% 18.86 19.24 13786 2626 1.21%
2025-07-29 19.20 19.08 -0.02 -0.10% 18.95 19.32 19911 3801 1.75%
2025-07-28 19.13 19.10 0.03 0.16% 18.92 19.19 23291 4438 2.04%
2025-07-25 19.27 19.07 -0.43 -2.21% 19.05 19.37 45708 8761 4.04%
2025-07-24 18.81 19.50 0.68 3.61% 18.71 19.88 47541 9206 4.21%
2025-07-23 18.73 18.82 0.10 0.53% 18.64 19.02 20918 3935 1.85%
2025-07-22 18.70 18.72 0.02 0.11% 18.59 18.83 17089 3195 1.51%
2025-07-21 18.40 18.70 0.28 1.52% 18.39 18.73 15146 2818 1.34%
2025-07-18 18.25 18.42 0.17 0.93% 18.20 18.44 14754 2704 1.31%
2025-07-17 18.25 18.25 0.00 0.00% 18.20 18.42 13217 2421 1.17%
2025-07-16 18.06 18.25 0.20 1.11% 18.00 18.34 17416 3173 1.54%
2025-07-15 18.28 18.05 -0.18 -0.99% 17.87 18.30 18566 3350 1.64%
2025-07-14 17.89 18.23 0.34 1.90% 17.82 18.28 19955 3611 1.77%
2025-07-11 18.03 17.89 -0.08 -0.45% 17.70 18.13 19103 3408 1.69%
2025-07-10 18.06 17.97 -0.11 -0.61% 17.86 18.18 20831 3742 1.84%
2025-07-09 18.15 18.08 -0.12 -0.66% 18.02 18.41 30980 5632 2.74%
2025-07-08 19.02 18.20 -0.27 -1.46% 18.13 19.42 55919 10288 4.95%
2025-07-07 17.79 18.47 0.67 3.76% 17.74 18.69 32598 5927 2.88%
2025-07-04 18.05 17.80 -0.04 -0.22% 17.67 18.20 16276 2897 1.44%
2025-07-03 18.40 18.35 0.00 0.00% 18.27 18.48 12613 2318 1.12%
2025-07-02 18.50 18.35 -0.05 -0.27% 18.30 18.54 13392 2461 1.19%
2025-07-01 18.35 18.40 0.15 0.82% 18.20 18.42 16854 3088 1.49%
2025-06-30 18.06 18.25 0.20 1.11% 18.00 18.32 13248 2409 1.17%
2025-06-27 17.99 18.05 0.16 0.89% 17.89 18.09 9784 1760 0.87%
2025-06-26 18.02 17.89 -0.12 -0.67% 17.85 18.15 10595 1905 0.94%
2025-06-25 17.98 18.01 0.06 0.33% 17.81 18.13 12867 2313 1.14%
2025-06-24 17.69 17.95 0.37 2.10% 17.53 17.98 13178 2351 1.17%
2025-06-23 17.13 17.58 0.35 2.03% 17.06 17.67 11491 2003 1.02%
2025-06-20 17.31 17.23 0.00 0.00% 17.17 17.42 7160 1237 0.63%
2025-06-19 17.58 17.23 -0.34 -1.94% 17.15 17.69 12273 2127 1.09%
2025-06-18 17.68 17.57 -0.16 -0.90% 17.46 17.79 7526 1322 0.67%
2025-06-17 17.82 17.73 0.00 0.00% 17.56 17.90 11343 2009 1.00%
2025-06-16 17.75 17.73 0.00 0.00% 17.69 18.03 12829 2288 1.14%
2025-06-13 17.93 17.73 -0.20 -1.12% 17.66 17.96 12145 2156 1.07%
2025-06-12 17.95 17.93 -0.04 -0.22% 17.76 18.01 12178 2178 1.08%
2025-06-11 17.88 17.97 0.04 0.22% 17.87 18.15 13291 2393 1.18%
2025-06-10 18.10 17.93 -0.06 -0.33% 17.76 18.24 14113 2540 1.25%
2025-06-09 17.94 17.99 0.05 0.28% 17.81 18.07 13706 2462 1.21%
2025-06-06 17.85 17.94 0.13 0.73% 17.72 18.00 9552 1709 0.85%
2025-06-05 18.10 17.81 -0.29 -1.60% 17.72 18.16 14921 2678 1.32%
2025-06-04 17.88 18.10 0.24 1.34% 17.82 18.12 12914 2322 1.14%
2025-06-03 17.72 17.86 0.29 1.65% 17.61 17.87 15240 2708 1.35%
2025-05-30 17.77 17.57 -0.26 -1.46% 17.48 17.90 13958 2458 1.24%
2025-05-29 17.68 17.83 0.15 0.85% 17.58 17.87 11280 2007 1.00%
2025-05-28 17.84 17.68 -0.16 -0.90% 17.57 17.90 12648 2236 1.12%
2025-05-27 17.64 17.84 0.20 1.13% 17.52 17.85 13645 2420 1.21%
2025-05-26 17.43 17.64 0.20 1.15% 17.30 17.65 9884 1732 0.87%
2025-05-23 17.33 17.44 0.02 0.11% 17.33 17.73 15066 2646 1.33%
2025-05-22 17.62 17.42 -0.20 -1.14% 17.37 17.79 15275 2680 1.35%
2025-05-21 17.79 17.62 -0.13 -0.73% 17.48 17.83 10168 1792 0.90%
2025-05-20 17.82 17.75 0.08 0.45% 17.62 17.85 16516 2930 1.46%
2025-05-19 17.45 17.67 0.20 1.14% 17.32 17.68 14071 2465 1.25%
2025-05-16 17.35 17.47 0.09 0.52% 17.33 17.73 17304 3022 1.53%
2025-05-15 17.09 17.38 0.30 1.76% 17.03 17.38 19134 3306 1.69%
2025-05-14 17.25 17.08 -0.12 -0.70% 16.95 17.25 14031 2394 1.24%
2025-05-13 17.27 17.20 0.07 0.41% 17.11 17.38 15667 2702 1.39%
2025-05-12 17.29 17.13 -0.04 -0.23% 17.05 17.38 14418 2474 1.28%
2025-05-09 17.22 17.17 -0.06 -0.35% 17.04 17.30 14932 2564 1.32%
2025-05-08 17.23 17.23 0.05 0.29% 17.10 17.27 10796 1858 0.96%
2025-05-07 17.09 17.18 0.12 0.70% 17.03 17.29 13701 2352 1.21%
2025-05-06 16.85 17.06 0.26 1.55% 16.80 17.10 20030 3408 1.77%
2025-04-30 16.98 16.80 -0.32 -1.87% 16.52 16.98 19731 3317 1.75%
2025-04-29 16.84 17.12 0.28 1.66% 16.77 17.18 13706 2341 1.21%
2025-04-28 16.98 16.84 -0.14 -0.82% 16.52 16.98 15685 2633 1.39%
2025-04-25 17.07 16.98 -0.10 -0.59% 16.91 17.17 14455 2459 1.28%
2025-04-24 16.86 17.08 0.14 0.83% 16.81 17.17 20194 3435 1.79%