丽江股份(002033)股票行情 丽江股份股票行情 002033股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-15 | 8.53 | 8.55 | 0.04 | 0.47% | 8.51 | 8.58 | 75423 | 6442.09 | 1.37% |
| 2025-10-14 | 8.47 | 8.51 | 0.06 | 0.71% | 8.46 | 8.55 | 138750 | 11810.24 | 2.53% |
| 2025-10-13 | 8.40 | 8.45 | -0.09 | -1.05% | 8.35 | 8.46 | 143958 | 12112.54 | 2.62% |
| 2025-10-10 | 8.54 | 8.54 | 0.00 | 0.00% | 8.52 | 8.61 | 129487 | 11089.58 | 2.36% |
| 2025-10-09 | 8.76 | 8.54 | -0.26 | -2.95% | 8.51 | 8.76 | 228668 | 19612.06 | 4.16% |
| 2025-09-30 | 8.91 | 8.80 | -0.08 | -0.90% | 8.78 | 8.91 | 170833 | 15083.99 | 3.11% |
| 2025-09-29 | 8.87 | 8.88 | 0.00 | 0.00% | 8.79 | 8.94 | 142104 | 12608.08 | 2.59% |
| 2025-09-26 | 9.00 | 8.88 | -0.16 | -1.77% | 8.88 | 9.00 | 133982 | 11950.62 | 2.44% |
| 2025-09-25 | 9.00 | 9.04 | 0.01 | 0.11% | 8.88 | 9.08 | 227865 | 20425.28 | 4.15% |
| 2025-09-24 | 9.04 | 9.03 | -0.04 | -0.44% | 8.87 | 9.07 | 257122 | 23100.91 | 4.68% |
| 2025-09-23 | 9.41 | 9.07 | -0.49 | -5.13% | 9.02 | 9.47 | 384957 | 35190.77 | 7.01% |
| 2025-09-22 | 9.86 | 9.56 | -0.48 | -4.78% | 9.46 | 9.91 | 462116 | 44570.48 | 8.41% |
| 2025-09-19 | 9.68 | 10.04 | 0.19 | 1.93% | 9.48 | 10.34 | 805328 | 79433.02 | 14.66% |
| 2025-09-18 | 9.27 | 9.85 | 0.47 | 5.01% | 9.21 | 10.10 | 755268 | 72512.20 | 13.75% |
| 2025-09-17 | 9.64 | 9.38 | 0.01 | 0.11% | 9.26 | 9.78 | 445717 | 42030.22 | 8.11% |
| 2025-09-16 | 9.32 | 9.37 | 0.06 | 0.64% | 9.25 | 9.45 | 206036 | 19251.68 | 3.75% |
| 2025-09-15 | 9.33 | 9.31 | -0.02 | -0.21% | 9.22 | 9.35 | 137570 | 12775.13 | 2.50% |
| 2025-09-12 | 9.38 | 9.33 | -0.06 | -0.64% | 9.30 | 9.48 | 182101 | 17049.64 | 3.31% |
| 2025-09-11 | 9.43 | 9.39 | -0.08 | -0.84% | 9.25 | 9.43 | 210247 | 19591.87 | 3.83% |
| 2025-09-10 | 9.37 | 9.47 | 0.12 | 1.28% | 9.35 | 9.50 | 194750 | 18394.47 | 3.54% |
| 2025-09-09 | 9.44 | 9.35 | -0.08 | -0.85% | 9.29 | 9.44 | 169049 | 15799.55 | 3.08% |
| 2025-09-08 | 9.48 | 9.43 | -0.06 | -0.63% | 9.38 | 9.58 | 215813 | 20429.38 | 3.93% |
| 2025-09-05 | 9.36 | 9.49 | 0.13 | 1.39% | 9.19 | 9.51 | 301310 | 28189.56 | 5.48% |
| 2025-09-04 | 9.27 | 9.36 | 0.09 | 0.97% | 9.21 | 9.46 | 320074 | 29988.89 | 5.83% |
| 2025-09-03 | 9.34 | 9.27 | -0.07 | -0.75% | 9.21 | 9.39 | 195393 | 18190.18 | 3.56% |
| 2025-09-02 | 9.29 | 9.34 | 0.05 | 0.54% | 9.22 | 9.38 | 264471 | 24624.18 | 4.81% |
| 2025-09-01 | 9.21 | 9.29 | 0.11 | 1.20% | 9.14 | 9.34 | 191016 | 17703.55 | 3.48% |
| 2025-08-29 | 9.08 | 9.18 | 0.10 | 1.10% | 9.05 | 9.28 | 208432 | 19156.95 | 3.79% |
| 2025-08-28 | 9.00 | 9.08 | 0.10 | 1.11% | 8.88 | 9.12 | 171310 | 15456.74 | 3.12% |
| 2025-08-27 | 9.16 | 8.98 | -0.19 | -2.07% | 8.97 | 9.21 | 183736 | 16683.32 | 3.34% |
| 2025-08-26 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.22 | 128286 | 11777.97 | 2.33% |
| 2025-08-25 | 9.16 | 9.19 | 0.03 | 0.33% | 9.12 | 9.22 | 175327 | 16068.49 | 3.19% |
| 2025-08-22 | 9.14 | 9.16 | 0.02 | 0.22% | 9.08 | 9.17 | 153133 | 13969.97 | 2.79% |
| 2025-08-21 | 9.15 | 9.14 | -0.01 | -0.11% | 9.08 | 9.24 | 167727 | 15364.64 | 3.05% |
| 2025-08-20 | 9.01 | 9.15 | 0.12 | 1.33% | 8.98 | 9.20 | 235491 | 21467.90 | 4.29% |
| 2025-08-19 | 9.00 | 9.03 | 0.05 | 0.56% | 8.95 | 9.07 | 161027 | 14516.84 | 2.93% |
| 2025-08-18 | 8.92 | 8.98 | 0.06 | 0.67% | 8.92 | 9.03 | 202329 | 18182.16 | 3.68% |
| 2025-08-15 | 8.84 | 8.92 | 0.08 | 0.90% | 8.80 | 8.92 | 110178 | 9768.73 | 2.01% |
| 2025-08-14 | 8.91 | 8.84 | -0.06 | -0.67% | 8.82 | 9.02 | 146816 | 13081.18 | 2.67% |
| 2025-08-13 | 8.96 | 8.90 | -0.02 | -0.22% | 8.88 | 9.01 | 132508 | 11813.37 | 2.41% |
| 2025-08-12 | 8.87 | 8.92 | 0.02 | 0.22% | 8.87 | 8.95 | 117002 | 10428.52 | 2.13% |
| 2025-08-11 | 8.88 | 8.90 | 0.02 | 0.23% | 8.82 | 8.90 | 129655 | 11492.24 | 2.36% |
| 2025-08-08 | 8.82 | 8.88 | 0.14 | 1.60% | 8.80 | 8.95 | 216449 | 19225.07 | 3.94% |
| 2025-08-07 | 8.72 | 8.74 | 0.01 | 0.11% | 8.70 | 8.77 | 88032 | 7695.04 | 1.60% |
| 2025-08-06 | 8.77 | 8.73 | -0.05 | -0.57% | 8.72 | 8.77 | 80309 | 7014.94 | 1.46% |
| 2025-08-05 | 8.74 | 8.78 | 0.04 | 0.46% | 8.72 | 8.78 | 86569 | 7574.43 | 1.58% |
| 2025-08-04 | 8.70 | 8.74 | -0.01 | -0.11% | 8.68 | 8.74 | 98189 | 8557.52 | 1.79% |
| 2025-08-01 | 8.78 | 8.75 | -0.03 | -0.34% | 8.71 | 8.81 | 94151 | 8229.22 | 1.71% |
| 2025-07-31 | 8.99 | 8.78 | -0.23 | -2.55% | 8.77 | 8.99 | 164878 | 14582.14 | 3.00% |
| 2025-07-30 | 8.86 | 9.01 | 0.14 | 1.58% | 8.85 | 9.04 | 211195 | 18937.55 | 3.84% |
| 2025-07-29 | 8.90 | 8.87 | -0.03 | -0.34% | 8.76 | 8.91 | 98627 | 8707.26 | 1.79% |
| 2025-07-28 | 8.89 | 8.90 | -0.01 | -0.11% | 8.86 | 8.95 | 94288 | 8392.85 | 1.72% |
| 2025-07-25 | 8.96 | 8.91 | -0.05 | -0.56% | 8.85 | 8.99 | 153268 | 13674.92 | 2.79% |
| 2025-07-24 | 8.83 | 8.96 | 0.14 | 1.59% | 8.82 | 8.97 | 158727 | 14165.04 | 2.89% |
| 2025-07-23 | 8.87 | 8.82 | -0.03 | -0.34% | 8.81 | 8.88 | 122968 | 10875.22 | 2.24% |
| 2025-07-22 | 8.85 | 8.85 | 0.02 | 0.23% | 8.78 | 8.87 | 88325 | 7792.82 | 1.61% |
| 2025-07-21 | 8.77 | 8.83 | 0.05 | 0.57% | 8.75 | 8.84 | 109236 | 9625.37 | 1.99% |
| 2025-07-18 | 8.75 | 8.78 | 0.04 | 0.46% | 8.73 | 8.78 | 60508 | 5299.47 | 1.10% |
| 2025-07-17 | 8.73 | 8.74 | 0.01 | 0.11% | 8.71 | 8.80 | 69513 | 6083.67 | 1.27% |
| 2025-07-16 | 8.70 | 8.73 | 0.04 | 0.46% | 8.69 | 8.78 | 69300 | 6054.72 | 1.26% |
| 2025-07-15 | 8.81 | 8.69 | -0.13 | -1.47% | 8.60 | 8.82 | 118209 | 10291.48 | 2.15% |
| 2025-07-14 | 8.85 | 8.82 | -0.03 | -0.34% | 8.81 | 8.89 | 72226 | 6380.88 | 1.31% |
| 2025-07-11 | 8.88 | 8.85 | -0.01 | -0.11% | 8.80 | 8.88 | 121299 | 10719.83 | 2.21% |
| 2025-07-10 | 8.80 | 8.86 | 0.04 | 0.45% | 8.79 | 8.93 | 131540 | 11649.44 | 2.39% |
| 2025-07-09 | 8.78 | 8.82 | 0.03 | 0.34% | 8.78 | 8.85 | 96791 | 8527.24 | 1.76% |
| 2025-07-08 | 8.79 | 8.79 | 0.00 | 0.00% | 8.73 | 8.80 | 77129 | 6761.16 | 1.40% |
| 2025-07-07 | 8.74 | 8.79 | 0.06 | 0.69% | 8.71 | 8.81 | 95917 | 8422.90 | 1.75% |
| 2025-07-04 | 8.77 | 8.73 | -0.04 | -0.46% | 8.72 | 8.79 | 72006 | 6306.51 | 1.31% |
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
