丽臣实业(001218)股票行情
丽臣实业(001218)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 22.49 | 22.26 | -0.10 | -0.45% | 22.21 | 22.78 | 9969 | 2242.86 | 1.07% |
| 2025-12-11 | 22.86 | 22.36 | -0.41 | -1.80% | 22.35 | 22.88 | 10847 | 2448.86 | 1.17% |
| 2025-12-10 | 22.76 | 22.77 | -0.10 | -0.44% | 22.57 | 23.00 | 12346 | 2813.22 | 1.33% |
| 2025-12-09 | 22.90 | 22.87 | -0.02 | -0.09% | 22.64 | 23.22 | 11673 | 2682.48 | 1.26% |
| 2025-12-08 | 23.07 | 22.89 | 0.03 | 0.13% | 22.80 | 23.29 | 15948 | 3670.08 | 1.72% |
| 2025-12-05 | 22.40 | 22.86 | 0.36 | 1.60% | 22.28 | 23.10 | 15729 | 3594.84 | 1.69% |
| 2025-12-04 | 22.49 | 22.50 | -0.11 | -0.49% | 22.14 | 22.87 | 18147 | 4079.04 | 1.95% |
| 2025-12-03 | 22.78 | 22.61 | 0.10 | 0.44% | 22.31 | 22.89 | 13132 | 2960.13 | 1.41% |
| 2025-12-02 | 22.52 | 22.51 | 0.02 | 0.09% | 22.30 | 22.69 | 11539 | 2598.73 | 1.24% |
| 2025-12-01 | 22.67 | 22.49 | -0.17 | -0.75% | 22.45 | 23.00 | 15673 | 3563.59 | 1.69% |
| 2025-11-28 | 22.56 | 22.66 | 0.10 | 0.44% | 22.30 | 22.77 | 13598 | 3065.81 | 1.46% |
| 2025-11-27 | 22.38 | 22.56 | 0.31 | 1.39% | 22.24 | 22.77 | 10065 | 2269.84 | 1.08% |
| 2025-11-26 | 22.79 | 22.25 | -0.35 | -1.55% | 22.25 | 22.88 | 14058 | 3172.46 | 1.51% |
| 2025-11-25 | 22.57 | 22.60 | 0.23 | 1.03% | 22.39 | 22.80 | 11592 | 2623.37 | 1.25% |
| 2025-11-24 | 22.11 | 22.37 | 0.26 | 1.18% | 22.09 | 22.62 | 16583 | 3699.30 | 1.78% |
| 2025-11-21 | 23.00 | 22.11 | -1.00 | -4.33% | 21.94 | 23.30 | 20934 | 4699.05 | 2.25% |
| 2025-11-20 | 23.12 | 23.11 | 0.01 | 0.04% | 23.02 | 23.57 | 15177 | 3528.28 | 1.63% |
| 2025-11-19 | 23.35 | 23.10 | -0.45 | -1.91% | 23.01 | 23.68 | 17812 | 4136.96 | 1.92% |
| 2025-11-18 | 23.61 | 23.55 | -0.16 | -0.67% | 23.28 | 23.87 | 16489 | 3871.58 | 1.77% |
| 2025-11-17 | 23.75 | 23.71 | 0.07 | 0.30% | 23.57 | 24.36 | 27508 | 6593.36 | 2.96% |
| 2025-11-14 | 23.45 | 23.64 | 0.14 | 0.60% | 23.35 | 23.80 | 12880 | 3051.26 | 1.39% |
| 2025-11-13 | 23.64 | 23.50 | -0.12 | -0.51% | 23.48 | 23.75 | 13267 | 3130.06 | 1.43% |
| 2025-11-12 | 23.59 | 23.62 | 0.03 | 0.13% | 23.48 | 23.73 | 12522 | 2955.36 | 1.35% |
| 2025-11-11 | 23.69 | 23.59 | -0.01 | -0.04% | 23.40 | 23.79 | 19032 | 4486.30 | 2.05% |
| 2025-11-10 | 23.80 | 23.60 | -0.02 | -0.08% | 23.52 | 23.97 | 24940 | 5930.22 | 2.68% |
| 2025-11-07 | 23.47 | 23.62 | 0.17 | 0.72% | 23.30 | 23.85 | 18986 | 4485.23 | 2.04% |
| 2025-11-06 | 23.09 | 23.45 | 0.26 | 1.12% | 22.91 | 23.55 | 22881 | 5346.60 | 2.46% |
| 2025-11-05 | 22.86 | 23.19 | 0.33 | 1.44% | 22.58 | 23.19 | 22254 | 5104.43 | 2.40% |
| 2025-11-04 | 23.07 | 22.86 | -0.22 | -0.95% | 22.80 | 23.31 | 21996 | 5058.68 | 2.37% |
| 2025-11-03 | 22.90 | 23.08 | 0.26 | 1.14% | 22.72 | 23.23 | 35040 | 8057.05 | 3.77% |
| 2025-10-31 | 22.97 | 22.82 | -0.15 | -0.65% | 22.65 | 23.08 | 28876 | 6584.85 | 3.11% |
| 2025-10-30 | 23.65 | 22.97 | -0.73 | -3.08% | 22.85 | 23.78 | 32304 | 7483.08 | 3.48% |
| 2025-10-29 | 23.92 | 23.70 | -0.33 | -1.37% | 23.51 | 24.10 | 35689 | 8453.30 | 3.84% |
| 2025-10-28 | 24.16 | 24.03 | -0.73 | -2.95% | 23.80 | 24.58 | 53593 | 12963.31 | 5.77% |
| 2025-10-27 | 24.01 | 24.76 | 0.98 | 4.12% | 23.23 | 24.88 | 99933 | 24176.41 | 10.76% |
| 2025-10-24 | 23.76 | 23.78 | 1.55 | 6.97% | 23.28 | 24.45 | 95721 | 22867.68 | 10.30% |
| 2025-10-23 | 22.03 | 22.23 | 0.43 | 1.97% | 21.63 | 22.24 | 21960 | 4821.15 | 2.36% |
| 2025-10-22 | 22.00 | 21.80 | -0.22 | -1.00% | 21.75 | 22.49 | 31457 | 6930.46 | 3.39% |
| 2025-10-21 | 21.20 | 22.02 | 0.80 | 3.77% | 21.02 | 22.49 | 35121 | 7649.56 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 0.56 | 2.71% | 20.66 | 21.22 | 22278 | 4680.91 | 2.40% |
| 2025-10-17 | 20.72 | 20.66 | -0.07 | -0.34% | 20.54 | 20.85 | 18521 | 3827.43 | 1.99% |
| 2025-10-16 | 21.00 | 20.73 | 0.03 | 0.14% | 20.56 | 21.00 | 12085 | 2504.26 | 1.30% |
| 2025-10-15 | 20.78 | 20.70 | -0.08 | -0.38% | 20.56 | 20.89 | 14950 | 3097.84 | 1.31% |
| 2025-10-14 | 20.70 | 20.78 | 0.12 | 0.58% | 20.67 | 20.95 | 14112 | 2939.02 | 1.24% |
| 2025-10-13 | 20.21 | 20.66 | -0.04 | -0.19% | 19.70 | 20.77 | 18418 | 3777.83 | 1.61% |
| 2025-10-10 | 20.70 | 20.70 | -0.11 | -0.53% | 20.36 | 20.75 | 15077 | 3108.58 | 1.32% |
| 2025-10-09 | 20.49 | 20.81 | 0.36 | 1.76% | 20.24 | 20.95 | 22115 | 4560.99 | 1.94% |
| 2025-09-30 | 20.28 | 20.45 | 0.21 | 1.04% | 20.12 | 20.64 | 15303 | 3132.62 | 1.34% |
| 2025-09-29 | 19.93 | 20.24 | 0.31 | 1.56% | 19.51 | 20.30 | 18118 | 3643.09 | 1.59% |
| 2025-09-26 | 19.63 | 19.93 | 0.36 | 1.84% | 19.46 | 20.03 | 15302 | 3034.16 | 1.34% |
| 2025-09-25 | 19.73 | 19.57 | -0.12 | -0.61% | 19.50 | 19.95 | 11994 | 2362.28 | 1.05% |
| 2025-09-24 | 19.29 | 19.69 | 0.36 | 1.86% | 19.16 | 19.73 | 11481 | 2245.74 | 1.01% |
| 2025-09-23 | 19.50 | 19.33 | -0.26 | -1.33% | 18.73 | 19.59 | 19543 | 3738.90 | 1.71% |
| 2025-09-22 | 19.96 | 19.59 | -0.37 | -1.85% | 19.52 | 19.97 | 12088 | 2377.50 | 1.06% |
| 2025-09-19 | 19.91 | 19.96 | 0.14 | 0.71% | 19.70 | 20.05 | 14877 | 2958.09 | 1.30% |
| 2025-09-18 | 20.28 | 19.82 | -0.44 | -2.17% | 19.58 | 20.32 | 18364 | 3675.81 | 1.61% |
| 2025-09-17 | 20.56 | 20.26 | -0.24 | -1.17% | 20.17 | 20.56 | 17057 | 3470.03 | 1.50% |
| 2025-09-16 | 20.03 | 20.50 | 0.49 | 2.45% | 19.95 | 20.77 | 23121 | 4724.04 | 2.03% |
| 2025-09-15 | 20.02 | 20.01 | 0.05 | 0.25% | 19.85 | 20.21 | 16391 | 3285.87 | 1.44% |
| 2025-09-12 | 20.30 | 19.96 | -0.36 | -1.77% | 19.80 | 20.31 | 19182 | 3830.80 | 1.68% |
| 2025-09-11 | 20.06 | 20.32 | 0.38 | 1.91% | 19.90 | 20.32 | 27708 | 5576.55 | 2.43% |
| 2025-09-10 | 19.93 | 19.94 | 0.01 | 0.05% | 19.80 | 20.08 | 13159 | 2623.05 | 1.15% |
| 2025-09-09 | 20.05 | 19.93 | -0.11 | -0.55% | 19.76 | 20.19 | 21128 | 4218.30 | 1.85% |
| 2025-09-08 | 19.50 | 20.04 | 0.55 | 2.82% | 19.50 | 20.07 | 26021 | 5172.86 | 2.28% |
| 2025-09-05 | 19.42 | 19.49 | 0.15 | 0.78% | 19.16 | 19.62 | 16372 | 3183.62 | 1.44% |
| 2025-09-04 | 19.18 | 19.34 | 0.27 | 1.42% | 19.00 | 19.60 | 29439 | 5699.71 | 2.58% |
| 2025-09-03 | 19.85 | 19.07 | -0.77 | -3.88% | 19.03 | 19.88 | 25801 | 4992.05 | 2.26% |
| 2025-09-02 | 20.07 | 19.84 | -0.30 | -1.49% | 19.43 | 20.11 | 39585 | 7807.81 | 3.47% |
| 2025-09-01 | 19.55 | 20.14 | 0.92 | 4.79% | 19.26 | 20.25 | 58467 | 11596.15 | 5.13% |
| 2025-08-29 | 18.90 | 19.22 | 0.61 | 3.28% | 18.65 | 19.45 | 43058 | 8265.78 | 3.78% |
| 2025-08-28 | 18.71 | 18.61 | -0.15 | -0.80% | 17.96 | 19.07 | 30677 | 5674.16 | 2.69% |
| 2025-08-27 | 19.64 | 18.76 | -0.82 | -4.19% | 18.72 | 19.96 | 28723 | 5517.07 | 2.52% |
| 2025-08-26 | 19.27 | 19.58 | 0.38 | 1.98% | 19.15 | 19.78 | 21176 | 4130.41 | 1.86% |
| 2025-08-25 | 19.32 | 19.20 | -0.12 | -0.62% | 19.11 | 19.48 | 17373 | 3343.36 | 1.52% |
| 2025-08-22 | 19.47 | 19.32 | -0.15 | -0.77% | 19.22 | 19.59 | 16111 | 3116.32 | 1.41% |
| 2025-08-21 | 19.43 | 19.47 | 0.02 | 0.10% | 19.35 | 19.62 | 13454 | 2623.93 | 1.18% |
| 2025-08-20 | 19.35 | 19.45 | 0.07 | 0.36% | 19.14 | 19.45 | 14912 | 2877.56 | 1.31% |
| 2025-08-19 | 18.99 | 19.38 | 0.36 | 1.89% | 18.89 | 19.38 | 17327 | 3319.30 | 1.52% |
| 2025-08-18 | 19.05 | 19.02 | 0.01 | 0.05% | 18.94 | 19.18 | 17887 | 3411.83 | 1.57% |
| 2025-08-15 | 19.02 | 19.01 | -0.08 | -0.42% | 18.95 | 19.24 | 17538 | 3345.90 | 1.54% |
深证大盘股票行情在线 K线走势图
丽臣实业(001218)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
