丽臣实业 (001218) - 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	20.03	20.50	0.49	2.45%	19.95	20.77	23121	4724	2.03%
2025-09-15	20.02	20.01	0.05	0.25%	19.85	20.21	16391	3285	1.44%
2025-09-12	20.30	19.96	-0.36	-1.77%	19.80	20.31	19182	3830	1.68%
2025-09-11	20.06	20.32	0.38	1.91%	19.90	20.32	27708	5576	2.43%
2025-09-10	19.93	19.94	0.01	0.05%	19.80	20.08	13159	2623	1.15%
2025-09-09	20.05	19.93	-0.11	-0.55%	19.76	20.19	21128	4218	1.85%
2025-09-08	19.50	20.04	0.55	2.82%	19.50	20.07	26021	5172	2.28%
2025-09-05	19.42	19.49	0.15	0.78%	19.16	19.62	16372	3183	1.44%
2025-09-04	19.18	19.34	0.27	1.42%	19.00	19.60	29439	5699	2.58%
2025-09-03	19.85	19.07	-0.77	-3.88%	19.03	19.88	25801	4992	2.26%
2025-09-02	20.07	19.84	-0.30	-1.49%	19.43	20.11	39585	7807	3.47%
2025-09-01	19.55	20.14	0.92	4.79%	19.26	20.25	58467	11596	5.13%
2025-08-29	18.90	19.22	0.61	3.28%	18.65	19.45	43058	8265	3.78%
2025-08-28	18.71	18.61	-0.15	-0.80%	17.96	19.07	30677	5674	2.69%
2025-08-27	19.64	18.76	-0.82	-4.19%	18.72	19.96	28723	5517	2.52%
2025-08-26	19.27	19.58	0.38	1.98%	19.15	19.78	21176	4130	1.86%
2025-08-25	19.32	19.20	-0.12	-0.62%	19.11	19.48	17373	3343	1.52%
2025-08-22	19.47	19.32	-0.15	-0.77%	19.22	19.59	16111	3116	1.41%
2025-08-21	19.43	19.47	0.02	0.10%	19.35	19.62	13454	2623	1.18%
2025-08-20	19.35	19.45	0.07	0.36%	19.14	19.45	14912	2877	1.31%
2025-08-19	18.99	19.38	0.36	1.89%	18.89	19.38	17327	3319	1.52%
2025-08-18	19.05	19.02	0.01	0.05%	18.94	19.18	17887	3411	1.57%
2025-08-15	19.02	19.01	-0.08	-0.42%	18.95	19.24	17538	3345	1.54%
2025-08-14	19.49	19.09	-0.36	-1.85%	19.06	19.49	15427	2972	1.35%
2025-08-13	19.60	19.45	-0.17	-0.87%	19.40	19.85	14957	2924	1.31%
2025-08-12	19.67	19.62	0.02	0.10%	19.52	19.69	12441	2440	1.09%
2025-08-11	19.50	19.60	0.17	0.87%	19.37	19.67	14389	2813	1.26%
2025-08-08	19.37	19.43	0.13	0.67%	19.12	19.46	14735	2842	1.29%
2025-08-07	19.42	19.30	-0.07	-0.36%	19.23	19.46	10319	1995	0.90%
2025-08-06	19.34	19.37	0.03	0.16%	19.20	19.38	13162	2539	1.15%
2025-08-05	19.30	19.34	0.06	0.31%	19.28	19.41	18422	3563	1.62%
2025-08-04	18.84	19.28	0.33	1.74%	18.79	19.30	17391	3324	1.52%
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%