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
2026-09-02	24.47	24.38	-0.33	-1.34%	24.04	24.69	14970	3630	1.25%
2026-09-01	24.74	24.71	0.03	0.12%	24.50	24.98	18308	4535	1.53%
2026-08-31	24.21	24.68	0.29	1.19%	24.15	24.74	19706	4820	1.65%
2026-08-28	24.03	24.39	0.22	0.91%	24.03	24.46	13351	3247	1.11%
2026-08-27	24.09	24.17	0.05	0.21%	23.80	24.20	11319	2724	0.95%
2026-08-26	24.08	24.12	0.04	0.17%	23.78	24.24	15783	3794	1.32%
2026-08-25	23.23	24.08	0.67	2.86%	23.23	24.22	23683	5616	1.98%
2026-08-24	24.36	23.41	-0.92	-3.78%	23.29	24.49	23741	5615	1.98%
2026-08-21	24.31	24.33	0.01	0.04%	23.72	24.62	22700	5467	1.90%
2026-08-20	24.72	24.32	-0.22	-0.90%	23.69	25.09	30991	7551	2.59%
2026-08-19	25.12	24.54	-0.59	-2.35%	24.38	25.33	24895	6166	2.08%
2026-08-18	24.94	25.13	0.18	0.72%	24.65	25.27	17011	4264	1.42%
2026-08-17	24.80	24.95	0.28	1.13%	24.40	24.95	18829	4650	1.57%
2026-08-14	24.88	24.67	-0.26	-1.04%	24.47	25.10	19643	4847	1.64%
2026-08-13	25.96	24.93	-0.89	-3.45%	24.91	25.96	22436	5684	1.87%
2026-08-12	25.58	25.82	0.23	0.90%	25.30	25.97	19561	5022	1.63%
2026-08-11	26.15	25.59	-0.57	-2.18%	25.10	26.15	27195	6943	2.27%
2026-08-10	24.50	26.16	1.68	6.86%	24.50	26.38	39903	10248	3.33%
2026-08-07	23.65	24.48	0.82	3.47%	23.37	24.49	24363	5846	2.03%
2026-08-06	23.02	23.66	0.64	2.78%	22.91	23.69	22230	5221	1.86%
2026-08-05	22.90	23.02	0.16	0.70%	22.77	23.19	17629	4052	1.47%
2026-08-04	22.35	22.86	0.54	2.42%	22.26	23.06	22332	5089	1.87%
2026-08-03	21.76	22.32	0.60	2.76%	21.54	22.38	30443	6722	2.54%
2026-07-31	21.68	21.72	0.26	1.21%	21.33	21.90	23515	5096	1.96%
2026-07-30	21.53	21.46	-0.24	-1.11%	21.21	21.88	18331	3950	1.53%
2026-07-29	21.03	21.70	0.70	3.33%	21.03	21.86	20837	4470	1.74%
2026-07-28	21.17	21.00	-0.37	-1.73%	20.84	21.58	17745	3760	1.48%
2026-07-27	20.90	21.37	0.62	2.99%	20.73	21.60	19665	4189	1.64%
2026-07-24	21.02	20.75	-0.46	-2.17%	20.63	21.20	16761	3511	1.42%
2026-07-23	20.69	21.21	0.62	3.01%	20.51	21.32	21854	4579	1.85%
2026-07-22	21.20	20.59	-0.61	-2.88%	20.55	21.76	26910	5667	2.28%
2026-07-21	21.45	21.20	-0.25	-1.17%	20.03	21.58	33234	6917	2.81%
2026-07-20	22.28	21.45	-0.73	-3.29%	21.15	22.53	27383	5992	2.32%
2026-07-17	23.50	22.18	-1.57	-6.61%	21.95	23.77	35272	8013	2.99%
2026-07-16	23.79	23.75	-0.19	-0.79%	23.33	24.15	29870	7098	2.53%
2026-07-15	23.43	23.94	0.51	2.18%	23.30	24.47	38582	9265	3.27%
2026-07-14	23.08	23.43	0.63	2.76%	22.39	23.44	27601	6309	2.34%
2026-07-13	23.74	22.80	-0.94	-3.96%	22.75	23.82	34921	8085	2.96%
2026-07-10	23.46	23.74	0.30	1.28%	22.94	24.43	33490	7955	2.84%
2026-07-09	23.27	23.44	0.14	0.60%	22.77	23.66	24297	5659	2.06%
2026-07-08	24.00	23.30	-0.76	-3.16%	23.20	24.04	23568	5535	2.00%
2026-07-07	24.63	24.06	-0.42	-1.72%	23.92	24.78	31704	7717	2.69%
2026-07-06	24.63	24.48	0.36	1.49%	24.12	24.98	59579	14570	5.05%
2026-07-03	24.70	24.12	0.26	1.09%	23.96	26.25	76770	19287	6.50%
2026-07-02	23.18	24.42	1.04	4.45%	23.01	25.30	45005	11049	3.81%
2026-07-01	22.28	23.38	1.32	5.98%	21.82	23.90	38652	8837	3.27%
2026-06-30	22.53	22.06	-0.55	-2.43%	21.85	22.94	24400	5419	2.07%
2026-06-29	23.21	22.61	-0.76	-3.25%	22.26	23.65	26660	6082	2.26%
2026-06-26	24.01	23.37	-0.95	-3.91%	23.30	24.31	21643	5135	1.83%
2026-06-25	24.59	24.32	-0.48	-1.94%	24.21	25.16	20093	4911	1.70%
2026-06-24	25.11	24.80	-0.65	-2.55%	24.30	25.48	30890	7648	2.62%
2026-06-23	24.75	25.45	0.50	2.00%	24.70	26.04	33820	8596	2.86%
2026-06-22	24.04	24.95	0.29	1.18%	23.65	25.25	54279	13242	4.60%
2026-06-18	26.42	24.66	-2.58	-9.47%	24.52	26.49	54021	13454	4.58%
2026-06-17	24.56	27.24	2.42	9.75%	24.16	27.28	55312	14288	4.68%
2026-06-16	25.41	24.82	-0.80	-3.12%	24.55	25.42	20553	5106	1.74%
2026-06-15	25.42	25.62	0.20	0.79%	25.12	25.72	22653	5752	1.92%
2026-06-12	24.82	25.42	0.72	2.91%	24.58	25.45	22296	5606	1.89%
2026-06-11	24.30	24.70	0.29	1.19%	24.15	25.05	18918	4639	1.60%
2026-06-10	24.09	24.41	0.12	0.49%	23.81	24.45	19452	4697	1.65%
2026-06-09	24.67	24.29	-0.26	-1.06%	24.13	24.94	16777	4098	1.42%
2026-06-08	24.04	24.55	-0.21	-0.85%	24.04	25.80	32804	8182	2.78%
2026-06-05	23.99	24.76	0.51	2.10%	23.90	24.83	17666	4317	1.50%
2026-06-04	24.67	24.25	-0.48	-1.94%	23.99	24.77	12668	3068	1.07%
2026-06-03	25.31	24.73	-0.64	-2.52%	24.38	25.39	20136	5006	1.71%
2026-06-02	25.67	25.37	-0.31	-1.21%	25.02	25.78	23616	6003	2.00%
2026-06-01	24.05	25.68	1.39	5.72%	24.02	25.86	37648	9541	3.19%
2026-05-29	24.45	24.29	-0.22	-0.90%	24.04	24.71	20793	5064	1.76%
2026-05-28	24.68	24.51	0.08	0.33%	23.00	24.68	18684	4540	1.58%
2026-05-27	25.10	24.43	-0.61	-2.44%	24.29	25.11	20500	5043	1.74%
2026-05-26	25.74	25.04	-0.67	-2.61%	24.86	25.74	20135	5044	1.71%
2026-05-25	26.06	25.71	-0.22	-0.85%	25.40	26.60	24020	6233	2.03%