丽尚国潮(600738)股票行情
丽尚国潮(600738)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 |
|---|
| 2025-06-17 | 5.67 | 5.60 | -0.05 | -0.88% | 5.55 | 5.70 | 226255 | 12656.48 | 2.97% |
| 2025-06-16 | 5.49 | 5.65 | 0.10 | 1.80% | 5.47 | 5.72 | 344325 | 19390.94 | 4.53% |
| 2025-06-13 | 5.68 | 5.55 | -0.15 | -2.63% | 5.49 | 5.69 | 345848 | 19261.11 | 4.55% |
| 2025-06-12 | 5.77 | 5.70 | -0.07 | -1.21% | 5.63 | 5.82 | 386466 | 21997.22 | 5.08% |
| 2025-06-11 | 5.57 | 5.77 | 0.16 | 2.85% | 5.57 | 5.94 | 554900 | 31968.20 | 7.29% |
| 2025-06-10 | 5.68 | 5.61 | -0.03 | -0.53% | 5.51 | 5.71 | 302475 | 16970.88 | 3.98% |
| 2025-06-09 | 5.61 | 5.64 | 0.02 | 0.36% | 5.53 | 5.78 | 475198 | 26920.87 | 6.25% |
| 2025-06-06 | 5.68 | 5.62 | -0.12 | -2.09% | 5.56 | 5.75 | 517269 | 29167.63 | 6.80% |
| 2025-06-05 | 6.00 | 5.74 | -0.08 | -1.37% | 5.65 | 6.28 | 1239376 | 73407.09 | 16.29% |
| 2025-06-04 | 5.40 | 5.82 | 0.39 | 7.18% | 5.37 | 5.97 | 1347486 | 78358.25 | 17.71% |
| 2025-06-03 | 5.46 | 5.43 | -0.03 | -0.55% | 5.39 | 5.48 | 194956 | 10600.07 | 2.56% |
| 2025-05-30 | 5.55 | 5.46 | -0.10 | -1.80% | 5.38 | 5.56 | 317855 | 17379.86 | 4.18% |
| 2025-05-29 | 5.49 | 5.56 | 0.01 | 0.18% | 5.43 | 5.71 | 555808 | 31052.16 | 7.31% |
| 2025-05-28 | 5.38 | 5.55 | 0.15 | 2.78% | 5.32 | 5.62 | 653862 | 35848.72 | 8.60% |
| 2025-05-27 | 5.24 | 5.40 | 0.12 | 2.27% | 5.23 | 5.42 | 366962 | 19633.97 | 4.82% |
| 2025-05-26 | 5.22 | 5.28 | 0.07 | 1.34% | 5.18 | 5.39 | 262455 | 13890.90 | 3.45% |
| 2025-05-23 | 5.27 | 5.21 | -0.08 | -1.51% | 5.19 | 5.61 | 519884 | 27789.92 | 6.83% |
| 2025-05-22 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.43 | 348124 | 18567.58 | 4.58% |
| 2025-05-21 | 5.32 | 5.34 | 0.01 | 0.19% | 5.21 | 5.39 | 472672 | 24984.90 | 6.21% |
| 2025-05-20 | 5.06 | 5.33 | 0.22 | 4.31% | 5.05 | 5.43 | 655180 | 34517.43 | 8.61% |
| 2025-05-19 | 4.96 | 5.11 | 0.12 | 2.40% | 4.95 | 5.12 | 383933 | 19353.30 | 5.05% |
| 2025-05-16 | 4.87 | 4.99 | 0.11 | 2.25% | 4.84 | 5.03 | 395953 | 19553.08 | 5.21% |
| 2025-05-15 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.95 | 218515 | 10720.40 | 2.87% |
| 2025-05-14 | 4.89 | 4.92 | 0.03 | 0.61% | 4.84 | 4.92 | 204596 | 9998.56 | 2.69% |
| 2025-05-13 | 4.95 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 199027 | 9791.70 | 2.62% |
| 2025-05-12 | 4.95 | 4.92 | 0.00 | 0.00% | 4.86 | 4.97 | 255502 | 12521.32 | 3.36% |
| 2025-05-09 | 5.03 | 4.92 | -0.15 | -2.96% | 4.91 | 5.06 | 287283 | 14226.53 | 3.78% |
| 2025-05-08 | 5.00 | 5.07 | 0.05 | 1.00% | 4.92 | 5.09 | 346489 | 17448.47 | 4.56% |
| 2025-05-07 | 4.95 | 5.02 | 0.10 | 2.03% | 4.93 | 5.05 | 416765 | 20801.54 | 5.48% |
| 2025-05-06 | 4.84 | 4.92 | 0.09 | 1.86% | 4.83 | 4.94 | 340469 | 16644.92 | 4.48% |
| 2025-04-30 | 4.87 | 4.83 | 0.02 | 0.42% | 4.82 | 4.96 | 338314 | 16447.06 | 4.45% |
| 2025-04-29 | 4.78 | 4.81 | -0.07 | -1.43% | 4.77 | 4.94 | 376094 | 18256.66 | 4.94% |
| 2025-04-28 | 5.11 | 4.88 | -0.17 | -3.37% | 4.88 | 5.15 | 515945 | 25643.78 | 6.78% |
| 2025-04-25 | 5.20 | 5.05 | -0.33 | -6.13% | 5.04 | 5.24 | 859966 | 44084.47 | 11.31% |
| 2025-04-24 | 5.72 | 5.38 | -0.54 | -9.12% | 5.33 | 5.74 | 1332677 | 72568.41 | 17.52% |
| 2025-04-23 | 6.50 | 5.92 | -0.33 | -5.28% | 5.90 | 6.88 | 2001286 | 128321.73 | 26.31% |
| 2025-04-22 | 5.66 | 6.25 | 0.57 | 10.04% | 5.53 | 6.25 | 1212290 | 70887.45 | 15.94% |
| 2025-04-21 | 5.48 | 5.68 | 0.08 | 1.43% | 5.40 | 5.89 | 1046347 | 59357.52 | 13.76% |
| 2025-04-18 | 5.42 | 5.60 | 0.10 | 1.82% | 5.35 | 5.77 | 1187876 | 66204.24 | 15.62% |
| 2025-04-17 | 5.18 | 5.50 | 0.24 | 4.56% | 5.13 | 5.62 | 1046028 | 56765.59 | 13.75% |
| 2025-04-16 | 5.18 | 5.26 | 0.10 | 1.94% | 4.95 | 5.35 | 629239 | 32462.06 | 8.27% |
| 2025-04-15 | 5.33 | 5.16 | -0.22 | -4.09% | 5.10 | 5.47 | 647918 | 33956.70 | 8.52% |
| 2025-04-14 | 5.26 | 5.38 | 0.14 | 2.67% | 5.26 | 5.60 | 823542 | 44645.89 | 10.83% |
| 2025-04-11 | 5.45 | 5.24 | -0.27 | -4.90% | 5.22 | 5.53 | 920769 | 49490.18 | 12.10% |
| 2025-04-10 | 4.90 | 5.51 | 0.50 | 9.98% | 4.88 | 5.51 | 1062960 | 57096.34 | 13.97% |
| 2025-04-09 | 5.33 | 5.01 | 0.07 | 1.42% | 4.65 | 5.33 | 703573 | 34980.23 | 9.25% |
| 2025-04-08 | 4.54 | 4.94 | 0.45 | 10.02% | 4.49 | 4.94 | 392930 | 18687.90 | 5.17% |
| 2025-04-07 | 4.84 | 4.49 | -0.39 | -7.99% | 4.39 | 4.84 | 263835 | 11863.70 | 3.47% |
| 2025-04-03 | 4.74 | 4.88 | 0.05 | 1.04% | 4.74 | 4.94 | 116181 | 5661.88 | 1.53% |
| 2025-04-02 | 4.89 | 4.83 | -0.04 | -0.82% | 4.83 | 4.91 | 84700 | 4119.55 | 1.11% |
| 2025-04-01 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.92 | 122856 | 6004.24 | 1.62% |
| 2025-03-31 | 4.90 | 4.86 | -0.17 | -3.38% | 4.73 | 4.96 | 287689 | 13909.41 | 3.78% |
| 2025-03-28 | 5.22 | 5.03 | -0.23 | -4.37% | 4.99 | 5.26 | 239092 | 12136.67 | 3.14% |
| 2025-03-27 | 5.22 | 5.26 | 0.06 | 1.15% | 5.20 | 5.33 | 187444 | 9867.42 | 2.46% |
| 2025-03-26 | 5.19 | 5.20 | 0.02 | 0.39% | 5.18 | 5.27 | 147622 | 7695.88 | 1.94% |
| 2025-03-25 | 5.17 | 5.18 | 0.00 | 0.00% | 5.13 | 5.23 | 149266 | 7737.01 | 1.96% |
| 2025-03-24 | 5.24 | 5.18 | -0.07 | -1.33% | 5.08 | 5.34 | 238837 | 12424.17 | 3.14% |
| 2025-03-21 | 5.29 | 5.25 | -0.07 | -1.32% | 5.25 | 5.35 | 206543 | 10927.17 | 2.72% |
| 2025-03-20 | 5.36 | 5.32 | -0.04 | -0.75% | 5.28 | 5.37 | 236013 | 12533.92 | 3.10% |
| 2025-03-19 | 5.45 | 5.36 | -0.09 | -1.65% | 5.29 | 5.47 | 397691 | 21296.54 | 5.23% |
| 2025-03-18 | 5.69 | 5.45 | -0.14 | -2.50% | 5.43 | 5.69 | 528022 | 29056.81 | 6.94% |
| 2025-03-17 | 5.80 | 5.59 | -0.37 | -6.21% | 5.59 | 5.97 | 929504 | 53228.18 | 12.22% |
| 2025-03-14 | 5.60 | 5.96 | 0.54 | 9.96% | 5.45 | 5.96 | 1224352 | 72077.48 | 16.10% |
| 2025-03-13 | 5.30 | 5.42 | 0.13 | 2.46% | 5.26 | 5.45 | 333187 | 17954.85 | 4.38% |
| 2025-03-12 | 5.22 | 5.29 | 0.10 | 1.93% | 5.17 | 5.36 | 228122 | 12030.01 | 3.00% |
| 2025-03-11 | 5.15 | 5.19 | -0.01 | -0.19% | 5.11 | 5.21 | 163692 | 8456.63 | 2.15% |
| 2025-03-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.26 | 240544 | 12520.76 | 3.16% |
| 2025-03-07 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.25 | 337994 | 17327.38 | 4.44% |
| 2025-03-06 | 5.00 | 5.02 | 0.00 | 0.00% | 4.97 | 5.10 | 219715 | 11033.63 | 2.89% |
| 2025-03-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.96 | 5.08 | 154463 | 7759.40 | 2.03% |
| 2025-03-04 | 5.06 | 5.04 | -0.04 | -0.79% | 4.99 | 5.10 | 182770 | 9208.70 | 2.40% |
| 2025-03-03 | 5.07 | 5.08 | -0.06 | -1.17% | 5.02 | 5.19 | 341011 | 17324.33 | 4.48% |
| 2025-02-28 | 5.11 | 5.14 | 0.05 | 0.98% | 5.03 | 5.45 | 532347 | 27719.60 | 7.00% |
| 2025-02-27 | 4.85 | 5.09 | 0.23 | 4.73% | 4.83 | 5.19 | 515571 | 26018.50 | 6.78% |
| 2025-02-26 | 4.84 | 4.86 | 0.03 | 0.62% | 4.83 | 4.88 | 95983 | 4655.64 | 1.26% |
| 2025-02-25 | 4.77 | 4.83 | 0.00 | 0.00% | 4.76 | 4.94 | 164798 | 8014.20 | 2.17% |
| 2025-02-24 | 4.85 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 115285 | 5572.29 | 1.52% |
| 2025-02-21 | 4.91 | 4.86 | -0.05 | -1.02% | 4.81 | 4.93 | 168076 | 8173.17 | 2.21% |
| 2025-02-20 | 4.80 | 4.91 | 0.10 | 2.08% | 4.80 | 4.94 | 257223 | 12587.27 | 3.38% |
| 2025-02-19 | 4.84 | 4.81 | 0.01 | 0.21% | 4.75 | 4.85 | 147879 | 7110.56 | 1.94% |
上证大盘股票行情在线 K线走势图
