丽江股份(002033)股票行情
丽江股份(002033)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 |
|---|
| 2026-02-06 | 9.89 | 9.93 | -0.08 | -0.80% | 9.81 | 10.00 | 205037 | 20346.80 | 3.73% |
| 2026-02-05 | 9.90 | 10.01 | 0.07 | 0.70% | 9.88 | 10.10 | 207694 | 20822.73 | 3.78% |
| 2026-02-04 | 9.75 | 9.94 | 0.15 | 1.53% | 9.72 | 10.02 | 171626 | 17015.08 | 3.12% |
| 2026-02-03 | 9.86 | 9.79 | -0.07 | -0.71% | 9.67 | 9.97 | 227998 | 22312.57 | 4.15% |
| 2026-02-02 | 9.68 | 9.86 | 0.12 | 1.23% | 9.55 | 10.12 | 334157 | 33092.38 | 6.08% |
| 2026-01-30 | 9.55 | 9.74 | 0.17 | 1.78% | 9.54 | 9.76 | 232928 | 22568.85 | 4.24% |
| 2026-01-29 | 9.41 | 9.57 | 0.18 | 1.92% | 9.29 | 9.57 | 127712 | 12118.64 | 2.32% |
| 2026-01-28 | 9.45 | 9.39 | -0.04 | -0.42% | 9.39 | 9.49 | 86639 | 8176.01 | 1.58% |
| 2026-01-27 | 9.54 | 9.43 | -0.07 | -0.74% | 9.36 | 9.69 | 131495 | 12480.25 | 2.39% |
| 2026-01-26 | 9.54 | 9.50 | -0.08 | -0.84% | 9.42 | 9.58 | 137085 | 13010.31 | 2.49% |
| 2026-01-23 | 9.60 | 9.58 | -0.03 | -0.31% | 9.54 | 9.64 | 97290 | 9314.10 | 1.77% |
| 2026-01-22 | 9.53 | 9.61 | 0.09 | 0.95% | 9.47 | 9.67 | 95058 | 9108.44 | 1.73% |
| 2026-01-21 | 9.58 | 9.52 | -0.12 | -1.24% | 9.46 | 9.61 | 107448 | 10226.92 | 1.96% |
| 2026-01-20 | 9.57 | 9.64 | 0.04 | 0.42% | 9.51 | 9.67 | 152287 | 14605.55 | 2.77% |
| 2026-01-19 | 9.25 | 9.60 | 0.34 | 3.67% | 9.22 | 9.62 | 233638 | 22166.37 | 4.25% |
| 2026-01-16 | 9.41 | 9.26 | -0.20 | -2.11% | 9.23 | 9.48 | 164078 | 15289.96 | 2.99% |
| 2026-01-15 | 9.39 | 9.46 | 0.09 | 0.96% | 9.38 | 9.53 | 200748 | 18981.48 | 3.65% |
| 2026-01-14 | 9.30 | 9.37 | 0.06 | 0.64% | 9.20 | 9.40 | 165267 | 15405.18 | 3.01% |
| 2026-01-13 | 9.37 | 9.31 | -0.04 | -0.43% | 9.27 | 9.45 | 157006 | 14724.84 | 2.86% |
| 2026-01-12 | 9.33 | 9.35 | 0.05 | 0.54% | 9.29 | 9.41 | 165923 | 15522.07 | 3.02% |
| 2026-01-09 | 9.22 | 9.30 | 0.06 | 0.65% | 9.19 | 9.30 | 139578 | 12887.84 | 2.54% |
| 2026-01-08 | 9.23 | 9.24 | -0.02 | -0.22% | 9.13 | 9.25 | 127887 | 11753.79 | 2.33% |
| 2026-01-07 | 9.19 | 9.26 | 0.07 | 0.76% | 9.15 | 9.33 | 195639 | 18088.17 | 3.56% |
| 2026-01-06 | 9.15 | 9.19 | 0.04 | 0.44% | 9.12 | 9.22 | 120997 | 11100.63 | 2.20% |
| 2026-01-05 | 9.18 | 9.15 | 0.00 | 0.00% | 9.09 | 9.20 | 122222 | 11164.15 | 2.22% |
| 2025-12-31 | 9.16 | 9.15 | 0.00 | 0.00% | 9.08 | 9.28 | 81851 | 7501.81 | 1.49% |
| 2025-12-30 | 9.18 | 9.15 | -0.06 | -0.65% | 9.07 | 9.26 | 88963 | 8139.43 | 1.62% |
| 2025-12-29 | 9.26 | 9.21 | -0.05 | -0.54% | 9.16 | 9.26 | 70065 | 6452.51 | 1.28% |
| 2025-12-26 | 9.25 | 9.26 | 0.04 | 0.43% | 9.18 | 9.30 | 83575 | 7730.52 | 1.52% |
| 2025-12-25 | 9.28 | 9.22 | -0.05 | -0.54% | 9.18 | 9.29 | 74827 | 6914.19 | 1.36% |
| 2025-12-24 | 9.25 | 9.27 | 0.03 | 0.32% | 9.14 | 9.32 | 109618 | 10117.60 | 1.99% |
| 2025-12-23 | 9.46 | 9.24 | -0.25 | -2.63% | 9.21 | 9.48 | 164434 | 15299.86 | 2.99% |
| 2025-12-22 | 9.49 | 9.49 | -0.02 | -0.21% | 9.38 | 9.56 | 143221 | 13567.55 | 2.61% |
| 2025-12-19 | 9.31 | 9.51 | 0.20 | 2.15% | 9.27 | 9.53 | 181975 | 17128.14 | 3.31% |
| 2025-12-18 | 9.10 | 9.31 | 0.12 | 1.31% | 9.10 | 9.40 | 191335 | 17786.62 | 3.48% |
| 2025-12-17 | 8.94 | 9.19 | 0.23 | 2.57% | 8.92 | 9.23 | 187309 | 17097.30 | 3.41% |
| 2025-12-16 | 8.87 | 8.96 | 0.07 | 0.79% | 8.86 | 9.01 | 118532 | 10611.67 | 2.16% |
| 2025-12-15 | 8.80 | 8.89 | 0.08 | 0.91% | 8.76 | 8.90 | 74294 | 6582.05 | 1.35% |
| 2025-12-12 | 8.78 | 8.81 | 0.02 | 0.23% | 8.73 | 8.85 | 72717 | 6394.28 | 1.32% |
| 2025-12-11 | 8.91 | 8.79 | -0.12 | -1.35% | 8.78 | 8.91 | 68765 | 6072.10 | 1.25% |
| 2025-12-10 | 8.88 | 8.91 | 0.04 | 0.45% | 8.86 | 8.96 | 62017 | 5522.69 | 1.13% |
| 2025-12-09 | 8.92 | 8.87 | -0.07 | -0.78% | 8.83 | 8.94 | 65430 | 5813.30 | 1.19% |
| 2025-12-08 | 8.95 | 8.94 | -0.01 | -0.11% | 8.88 | 8.97 | 87183 | 7779.92 | 1.59% |
| 2025-12-05 | 8.95 | 8.95 | 0.00 | 0.00% | 8.86 | 9.01 | 100942 | 9010.23 | 1.84% |
| 2025-12-04 | 9.10 | 8.95 | -0.18 | -1.97% | 8.93 | 9.13 | 96724 | 8702.97 | 1.76% |
| 2025-12-03 | 9.08 | 9.13 | 0.05 | 0.55% | 9.01 | 9.19 | 127987 | 11679.33 | 2.33% |
| 2025-12-02 | 9.09 | 9.08 | -0.01 | -0.11% | 9.00 | 9.15 | 115439 | 10475.42 | 2.10% |
| 2025-12-01 | 9.16 | 9.09 | 0.16 | 1.79% | 9.06 | 9.32 | 173382 | 15820.50 | 3.16% |
| 2025-11-28 | 8.84 | 8.93 | 0.06 | 0.68% | 8.81 | 8.95 | 71757 | 6375.74 | 1.31% |
| 2025-11-27 | 8.84 | 8.87 | 0.03 | 0.34% | 8.83 | 8.95 | 73379 | 6521.50 | 1.34% |
| 2025-11-26 | 8.92 | 8.84 | -0.11 | -1.23% | 8.80 | 9.05 | 91028 | 8102.77 | 1.66% |
| 2025-11-25 | 8.97 | 8.95 | 0.04 | 0.45% | 8.89 | 9.02 | 98745 | 8849.43 | 1.80% |
| 2025-11-24 | 8.81 | 8.91 | 0.14 | 1.60% | 8.79 | 8.95 | 110587 | 9826.99 | 2.01% |
| 2025-11-21 | 8.89 | 8.77 | -0.19 | -2.12% | 8.71 | 9.00 | 124536 | 11009.01 | 2.27% |
| 2025-11-20 | 9.04 | 8.96 | -0.13 | -1.43% | 8.91 | 9.05 | 123307 | 11060.13 | 2.24% |
| 2025-11-19 | 9.01 | 9.09 | 0.08 | 0.89% | 8.91 | 9.14 | 165916 | 14984.54 | 3.02% |
| 2025-11-18 | 9.12 | 9.01 | -0.12 | -1.31% | 8.96 | 9.16 | 119351 | 10789.88 | 2.17% |
| 2025-11-17 | 9.15 | 9.13 | -0.01 | -0.11% | 9.07 | 9.17 | 104147 | 9495.28 | 1.90% |
| 2025-11-14 | 9.19 | 9.14 | -0.09 | -0.98% | 9.13 | 9.30 | 111651 | 10282.40 | 2.03% |
| 2025-11-13 | 9.09 | 9.23 | 0.15 | 1.65% | 9.09 | 9.24 | 126937 | 11649.03 | 2.31% |
| 2025-11-12 | 9.08 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 89039 | 8099.31 | 1.62% |
| 2025-11-11 | 9.02 | 9.09 | 0.04 | 0.44% | 8.96 | 9.10 | 116097 | 10503.95 | 2.11% |
| 2025-11-10 | 8.88 | 9.05 | 0.18 | 2.03% | 8.84 | 9.06 | 167403 | 15046.03 | 3.05% |
| 2025-11-07 | 8.80 | 8.87 | 0.05 | 0.57% | 8.80 | 8.92 | 106254 | 9431.15 | 1.93% |
| 2025-11-06 | 8.83 | 8.82 | -0.04 | -0.45% | 8.75 | 8.87 | 97554 | 8576.46 | 1.78% |
| 2025-11-05 | 8.78 | 8.86 | 0.07 | 0.80% | 8.77 | 8.93 | 133275 | 11811.60 | 2.43% |
| 2025-11-04 | 8.77 | 8.79 | 0.03 | 0.34% | 8.72 | 8.84 | 102899 | 9054.32 | 1.87% |
| 2025-11-03 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.79 | 91340 | 8002.51 | 1.66% |
| 2025-10-31 | 8.66 | 8.72 | 0.10 | 1.16% | 8.64 | 8.74 | 94957 | 8256.56 | 1.73% |
| 2025-10-30 | 8.66 | 8.62 | -0.07 | -0.81% | 8.62 | 8.72 | 84112 | 7295.57 | 1.53% |
| 2025-10-29 | 8.66 | 8.69 | 0.03 | 0.35% | 8.59 | 8.69 | 85043 | 7350.25 | 1.55% |
| 2025-10-28 | 8.70 | 8.66 | -0.06 | -0.69% | 8.66 | 8.78 | 88636 | 7728.68 | 1.61% |
| 2025-10-27 | 8.76 | 8.72 | 0.12 | 1.40% | 8.68 | 8.82 | 200565 | 17545.68 | 3.65% |
| 2025-10-24 | 8.69 | 8.60 | -0.08 | -0.92% | 8.57 | 8.70 | 100653 | 8667.61 | 1.83% |
| 2025-10-23 | 8.55 | 8.68 | 0.13 | 1.52% | 8.54 | 8.69 | 152410 | 13142.01 | 2.77% |
| 2025-10-22 | 8.55 | 8.55 | 0.00 | 0.00% | 8.52 | 8.59 | 69328 | 5931.58 | 1.26% |
| 2025-10-21 | 8.53 | 8.55 | 0.03 | 0.35% | 8.49 | 8.58 | 93853 | 8020.07 | 1.71% |
| 2025-10-20 | 8.49 | 8.52 | 0.07 | 0.83% | 8.45 | 8.55 | 74618 | 6349.21 | 1.36% |
| 2025-10-17 | 8.50 | 8.45 | -0.04 | -0.47% | 8.43 | 8.54 | 80428 | 6824.54 | 1.46% |
| 2025-10-16 | 8.55 | 8.49 | -0.06 | -0.70% | 8.48 | 8.57 | 80588 | 6868.15 | 1.47% |
深证大盘股票行情在线 K线走势图
丽江股份(002033)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
