丽人丽妆 (605136) - 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
2026-05-25	10.19	9.84	-0.12	-1.20%	9.76	10.55	127296	12741	3.18%
2026-05-22	9.84	9.96	0.13	1.32%	9.61	10.09	88398	8713	2.21%
2026-05-21	10.27	9.83	-0.45	-4.38%	9.80	10.33	77229	7781	1.93%
2026-05-20	10.56	10.28	-0.29	-2.74%	10.18	10.57	59910	6172	1.50%
2026-05-19	10.47	10.57	0.09	0.86%	10.44	10.75	71141	7535	1.78%
2026-05-18	10.51	10.48	-0.13	-1.23%	10.22	10.56	76626	7928	1.91%
2026-05-15	10.65	10.61	0.03	0.28%	10.50	10.98	92156	9890	2.30%
2026-05-14	10.87	10.58	-0.29	-2.67%	10.56	10.94	86126	9187	2.15%
2026-05-13	10.88	10.87	-0.04	-0.37%	10.84	11.04	76604	8367	1.91%
2026-05-12	11.06	10.91	-0.16	-1.45%	10.85	11.09	69774	7644	1.74%
2026-05-11	11.10	11.07	-0.01	-0.09%	10.86	11.15	78461	8630	1.96%
2026-05-08	11.06	11.08	0.03	0.27%	11.02	11.11	59024	6536	1.47%
2026-05-07	11.03	11.05	0.03	0.27%	10.94	11.14	69633	7672	1.74%
2026-05-06	11.00	11.02	0.08	0.73%	10.94	11.16	81205	8984	2.03%
2026-04-30	10.75	10.94	0.15	1.39%	10.74	11.08	74622	8163	1.86%
2026-04-29	10.87	10.79	-0.14	-1.28%	10.77	10.99	88127	9582	2.20%
2026-04-28	11.08	10.93	0.10	0.92%	10.85	11.19	140182	15463	3.50%
2026-04-27	10.60	10.83	0.25	2.36%	10.41	10.92	106178	11376	2.65%
2026-04-24	10.50	10.58	0.00	0.00%	10.39	10.61	78311	8217	1.96%
2026-04-23	10.66	10.58	-0.06	-0.56%	10.53	10.70	65426	6934	1.63%
2026-04-22	10.70	10.64	-0.06	-0.56%	10.50	10.73	76570	8119	1.91%
2026-04-21	10.64	10.70	0.01	0.09%	10.49	10.77	72573	7704	1.81%
2026-04-20	10.40	10.69	0.25	2.39%	10.31	10.74	100291	10614	2.50%
2026-04-17	10.19	10.44	0.16	1.56%	10.14	10.49	88473	9148	2.21%
2026-04-16	10.15	10.28	0.20	1.98%	10.03	10.29	57218	5826	1.43%
2026-04-15	10.20	10.08	-0.10	-0.98%	10.04	10.20	56299	5696	1.41%
2026-04-14	10.33	10.18	-0.04	-0.39%	10.05	10.33	59676	6053	1.49%
2026-04-13	10.21	10.22	-0.06	-0.58%	10.13	10.31	62599	6385	1.56%
2026-04-10	10.28	10.28	0.00	0.00%	10.22	10.41	67216	6921	1.68%
2026-04-09	10.33	10.28	-0.05	-0.48%	10.21	10.44	91407	9434	2.28%
2026-04-08	10.24	10.33	0.10	0.98%	10.22	10.39	122679	12654	3.06%
2026-04-07	9.88	10.23	0.57	5.90%	9.72	10.33	132591	13411	3.31%
2026-04-03	9.99	9.66	-0.30	-3.01%	9.66	10.03	52838	5149	1.32%
2026-04-02	10.09	9.96	-0.14	-1.39%	9.91	10.17	50070	5013	1.25%
2026-04-01	10.18	10.10	0.07	0.70%	9.95	10.22	49474	4980	1.24%
2026-03-31	10.08	10.03	-0.02	-0.20%	10.02	10.26	60089	6093	1.50%
2026-03-30	10.12	10.05	-0.05	-0.50%	9.92	10.13	53902	5406	1.35%
2026-03-27	9.77	10.10	0.22	2.23%	9.73	10.18	64923	6536	1.62%
2026-03-26	10.00	9.88	-0.11	-1.10%	9.81	10.09	53454	5295	1.33%
2026-03-25	9.79	9.99	0.22	2.25%	9.77	10.00	53895	5343	1.35%
2026-03-24	9.46	9.77	0.50	5.39%	9.28	9.80	111459	10645	2.78%
2026-03-23	9.00	9.27	-0.52	-5.31%	9.00	9.78	96225	9063	2.40%
2026-03-20	10.05	9.79	-0.24	-2.39%	9.75	10.15	74000	7330	1.85%
2026-03-19	10.27	10.03	-0.33	-3.19%	9.98	10.30	82231	8307	2.05%
2026-03-18	10.15	10.36	0.20	1.97%	10.12	10.36	56360	5765	1.41%
2026-03-17	10.50	10.16	-0.26	-2.50%	10.16	10.50	57025	5886	1.42%
2026-03-16	10.21	10.42	0.14	1.36%	10.20	10.44	59645	6188	1.49%
2026-03-13	10.30	10.28	-0.02	-0.19%	10.20	10.40	61389	6327	1.53%
2026-03-12	10.39	10.30	-0.14	-1.34%	10.27	10.45	60640	6269	1.51%
2026-03-11	10.59	10.44	-0.18	-1.69%	10.36	10.61	72973	7626	1.82%
2026-03-10	10.57	10.62	0.10	0.95%	10.52	10.70	53345	5653	1.33%
2026-03-09	10.39	10.52	-0.04	-0.38%	10.36	10.58	60711	6362	1.52%
2026-03-06	10.20	10.56	0.25	2.42%	10.20	10.56	78456	8224	1.96%
2026-03-05	10.29	10.31	0.13	1.28%	10.25	10.40	68801	7100	1.72%
2026-03-04	10.11	10.18	-0.12	-1.17%	10.07	10.28	70036	7128	1.75%
2026-03-03	10.67	10.30	-0.36	-3.38%	10.26	10.73	108358	11341	2.71%
2026-03-02	10.85	10.66	-0.52	-4.65%	10.48	10.93	148826	15902	3.72%
2026-02-27	11.11	11.18	0.07	0.63%	11.05	11.22	95748	10664	2.39%
2026-02-26	11.36	11.11	-0.24	-2.11%	11.08	11.40	129954	14504	3.25%
2026-02-25	11.60	11.35	-0.18	-1.56%	11.33	11.63	171836	19612	4.29%
2026-02-24	11.78	11.53	-0.26	-2.21%	11.51	11.95	296473	34536	7.40%