丽人丽妆(605136)股票行情
丽人丽妆(605136)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 |
|---|
| 2025-04-30 | 7.35 | 7.42 | 0.17 | 2.34% | 7.30 | 7.63 | 156154 | 11605.73 | 3.90% |
| 2025-04-29 | 7.12 | 7.25 | 0.02 | 0.28% | 7.08 | 7.36 | 97617 | 7066.90 | 2.44% |
| 2025-04-28 | 7.41 | 7.23 | -0.19 | -2.56% | 7.16 | 7.53 | 112370 | 8196.11 | 2.81% |
| 2025-04-25 | 7.50 | 7.42 | -0.09 | -1.20% | 7.37 | 7.55 | 130292 | 9711.98 | 3.25% |
| 2025-04-24 | 7.59 | 7.51 | -0.04 | -0.53% | 7.44 | 7.79 | 208365 | 15755.15 | 5.20% |
| 2025-04-23 | 7.80 | 7.55 | -0.29 | -3.70% | 7.55 | 7.94 | 196042 | 15012.35 | 4.90% |
| 2025-04-22 | 8.05 | 7.84 | -0.08 | -1.01% | 7.73 | 8.06 | 258302 | 20265.07 | 6.45% |
| 2025-04-21 | 7.96 | 7.92 | -0.28 | -3.41% | 7.79 | 8.30 | 393453 | 31459.49 | 9.83% |
| 2025-04-18 | 8.06 | 8.20 | 0.14 | 1.74% | 7.85 | 8.87 | 521201 | 43068.20 | 13.02% |
| 2025-04-17 | 7.20 | 8.06 | 0.73 | 9.96% | 7.20 | 8.06 | 182814 | 14107.49 | 4.57% |
| 2025-04-16 | 7.42 | 7.33 | -0.10 | -1.35% | 7.21 | 7.62 | 118293 | 8745.94 | 2.95% |
| 2025-04-15 | 7.31 | 7.43 | 0.09 | 1.23% | 7.23 | 7.63 | 156000 | 11556.95 | 3.90% |
| 2025-04-14 | 6.95 | 7.34 | 0.44 | 6.38% | 6.95 | 7.57 | 169329 | 12414.48 | 4.23% |
| 2025-04-11 | 6.97 | 6.90 | -0.10 | -1.43% | 6.88 | 7.09 | 100134 | 6984.54 | 2.50% |
| 2025-04-10 | 6.61 | 7.00 | 0.40 | 6.06% | 6.58 | 7.25 | 160464 | 11151.51 | 4.01% |
| 2025-04-09 | 6.25 | 6.60 | 0.26 | 4.10% | 5.81 | 6.65 | 121211 | 7592.73 | 3.03% |
| 2025-04-08 | 6.32 | 6.34 | -0.14 | -2.16% | 6.19 | 6.51 | 112498 | 7114.14 | 2.81% |
| 2025-04-07 | 6.60 | 6.48 | -0.72 | -10.00% | 6.48 | 6.88 | 74267 | 4876.30 | 1.85% |
| 2025-04-03 | 7.08 | 7.20 | 0.05 | 0.70% | 7.03 | 7.31 | 59879 | 4325.55 | 1.50% |
| 2025-04-02 | 7.13 | 7.15 | -0.04 | -0.56% | 7.11 | 7.27 | 41820 | 3014.96 | 1.04% |
| 2025-04-01 | 7.10 | 7.19 | 0.13 | 1.84% | 7.07 | 7.22 | 50155 | 3601.89 | 1.25% |
| 2025-03-31 | 7.16 | 7.06 | -0.15 | -2.08% | 7.00 | 7.16 | 58463 | 4135.51 | 1.46% |
| 2025-03-28 | 7.44 | 7.21 | -0.23 | -3.09% | 7.21 | 7.44 | 78717 | 5743.19 | 1.97% |
| 2025-03-27 | 7.46 | 7.44 | -0.03 | -0.40% | 7.34 | 7.58 | 67393 | 5036.75 | 1.68% |
| 2025-03-26 | 7.43 | 7.47 | 0.09 | 1.22% | 7.34 | 7.53 | 67988 | 5084.57 | 1.70% |
| 2025-03-25 | 7.48 | 7.38 | -0.15 | -1.99% | 7.31 | 7.51 | 91021 | 6724.95 | 2.27% |
| 2025-03-24 | 7.63 | 7.53 | -0.06 | -0.79% | 7.39 | 7.88 | 143914 | 10998.29 | 3.59% |
| 2025-03-21 | 7.72 | 7.59 | -0.13 | -1.68% | 7.56 | 7.74 | 69710 | 5323.44 | 1.74% |
| 2025-03-20 | 7.79 | 7.72 | -0.10 | -1.28% | 7.71 | 7.84 | 64524 | 5017.51 | 1.61% |
| 2025-03-19 | 7.90 | 7.82 | -0.14 | -1.76% | 7.76 | 7.96 | 82327 | 6446.53 | 2.06% |
| 2025-03-18 | 7.95 | 7.96 | 0.02 | 0.25% | 7.87 | 8.02 | 78811 | 6257.35 | 1.97% |
| 2025-03-17 | 8.05 | 7.94 | -0.06 | -0.75% | 7.89 | 8.08 | 139960 | 11152.31 | 3.49% |
| 2025-03-14 | 7.69 | 8.00 | 0.30 | 3.90% | 7.65 | 8.13 | 247163 | 19596.53 | 6.17% |
| 2025-03-13 | 7.59 | 7.70 | 0.11 | 1.45% | 7.40 | 7.74 | 141144 | 10697.08 | 3.52% |
| 2025-03-12 | 7.49 | 7.59 | 0.09 | 1.20% | 7.49 | 7.62 | 85174 | 6442.14 | 2.13% |
| 2025-03-11 | 7.36 | 7.50 | 0.06 | 0.81% | 7.29 | 7.50 | 65935 | 4881.45 | 1.65% |
| 2025-03-10 | 7.49 | 7.44 | -0.07 | -0.93% | 7.41 | 7.58 | 77540 | 5786.32 | 1.94% |
| 2025-03-07 | 7.61 | 7.51 | -0.13 | -1.70% | 7.49 | 7.77 | 110566 | 8429.22 | 2.76% |
| 2025-03-06 | 7.47 | 7.64 | 0.17 | 2.28% | 7.45 | 7.66 | 123160 | 9350.34 | 3.08% |
| 2025-03-05 | 7.52 | 7.47 | -0.07 | -0.93% | 7.31 | 7.52 | 102810 | 7616.54 | 2.57% |
| 2025-03-04 | 7.47 | 7.54 | 0.02 | 0.27% | 7.42 | 7.57 | 73020 | 5471.30 | 1.82% |
| 2025-03-03 | 7.43 | 7.52 | 0.15 | 2.04% | 7.36 | 7.60 | 114332 | 8595.02 | 2.86% |
| 2025-02-28 | 7.72 | 7.37 | -0.36 | -4.66% | 7.35 | 7.85 | 161493 | 12277.96 | 4.03% |
| 2025-02-27 | 7.56 | 7.73 | 0.18 | 2.38% | 7.50 | 7.74 | 154901 | 11828.95 | 3.87% |
| 2025-02-26 | 7.54 | 7.55 | 0.04 | 0.53% | 7.48 | 7.61 | 84306 | 6346.94 | 2.11% |
| 2025-02-25 | 7.54 | 7.51 | -0.09 | -1.18% | 7.46 | 7.69 | 92729 | 7028.35 | 2.32% |
| 2025-02-24 | 7.55 | 7.60 | -0.03 | -0.39% | 7.54 | 7.69 | 104388 | 7934.61 | 2.61% |
| 2025-02-21 | 7.88 | 7.63 | -0.08 | -1.04% | 7.52 | 7.95 | 140862 | 10771.96 | 3.52% |
| 2025-02-20 | 7.54 | 7.71 | 0.15 | 1.98% | 7.54 | 7.72 | 100384 | 7672.85 | 2.51% |
| 2025-02-19 | 7.49 | 7.56 | 0.10 | 1.34% | 7.38 | 7.59 | 93578 | 7022.39 | 2.34% |
| 2025-02-18 | 7.84 | 7.46 | -0.41 | -5.21% | 7.40 | 7.84 | 137357 | 10434.03 | 3.43% |
| 2025-02-17 | 7.90 | 7.87 | -0.08 | -1.01% | 7.80 | 7.98 | 144382 | 11368.47 | 3.61% |
| 2025-02-14 | 7.83 | 7.95 | 0.12 | 1.53% | 7.76 | 8.01 | 178356 | 14073.52 | 4.45% |
| 2025-02-13 | 8.06 | 7.83 | -0.10 | -1.26% | 7.81 | 8.06 | 142654 | 11280.42 | 3.56% |
| 2025-02-12 | 7.86 | 7.93 | 0.08 | 1.02% | 7.80 | 7.96 | 122090 | 9614.98 | 3.05% |
| 2025-02-11 | 7.92 | 7.85 | 0.01 | 0.13% | 7.75 | 7.94 | 133665 | 10466.45 | 3.34% |
| 2025-02-10 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 7.86 | 187504 | 14608.27 | 4.68% |
| 2025-02-07 | 7.48 | 7.75 | 0.27 | 3.61% | 7.46 | 8.22 | 271220 | 21126.08 | 6.77% |
| 2025-02-06 | 7.33 | 7.48 | 0.16 | 2.19% | 7.16 | 7.48 | 136679 | 10011.85 | 3.41% |
| 2025-02-05 | 7.22 | 7.32 | 0.11 | 1.53% | 7.18 | 7.35 | 99397 | 7226.75 | 2.48% |
| 2025-01-27 | 7.48 | 7.21 | -0.27 | -3.61% | 7.19 | 7.58 | 108862 | 7991.15 | 2.72% |
| 2025-01-24 | 7.30 | 7.48 | 0.16 | 2.19% | 7.24 | 7.48 | 141433 | 10422.46 | 3.53% |
| 2025-01-23 | 7.52 | 7.32 | -0.11 | -1.48% | 7.32 | 7.69 | 154503 | 11578.00 | 3.86% |
| 2025-01-22 | 7.60 | 7.43 | -0.27 | -3.51% | 7.40 | 7.61 | 145851 | 10898.43 | 3.64% |
| 2025-01-21 | 7.96 | 7.70 | -0.18 | -2.28% | 7.58 | 7.99 | 199189 | 15315.94 | 4.97% |
| 2025-01-20 | 8.10 | 7.88 | -0.39 | -4.72% | 7.77 | 8.26 | 322443 | 25532.15 | 8.05% |
| 2025-01-17 | 8.07 | 8.27 | 0.20 | 2.48% | 7.74 | 8.88 | 470689 | 39621.55 | 11.75% |
| 2025-01-16 | 7.85 | 8.07 | 0.19 | 2.41% | 7.74 | 8.55 | 333028 | 27199.17 | 8.32% |
| 2025-01-15 | 7.62 | 7.88 | 0.26 | 3.41% | 7.62 | 7.97 | 268951 | 21027.87 | 6.72% |
| 2025-01-14 | 7.30 | 7.62 | 0.58 | 8.24% | 7.28 | 7.68 | 247463 | 18598.36 | 6.18% |
| 2025-01-13 | 7.02 | 7.04 | -0.13 | -1.81% | 6.75 | 7.26 | 153020 | 10676.34 | 3.82% |
| 2025-01-10 | 7.75 | 7.17 | -0.70 | -8.89% | 7.17 | 7.80 | 216022 | 16110.28 | 5.39% |
| 2025-01-09 | 7.63 | 7.87 | 0.02 | 0.25% | 7.59 | 8.04 | 255400 | 19897.95 | 6.38% |
| 2025-01-08 | 7.53 | 7.85 | 0.25 | 3.29% | 7.42 | 8.08 | 299554 | 23360.04 | 7.48% |
| 2025-01-07 | 7.40 | 7.60 | 0.10 | 1.33% | 7.15 | 7.62 | 258812 | 19144.62 | 6.46% |
| 2025-01-06 | 7.77 | 7.50 | -0.83 | -9.96% | 7.50 | 7.90 | 306244 | 23310.59 | 7.65% |
| 2025-01-03 | 8.88 | 8.33 | -0.92 | -9.95% | 8.33 | 8.96 | 346418 | 29580.39 | 8.65% |
| 2025-01-02 | 8.63 | 9.25 | 0.62 | 7.18% | 8.63 | 9.49 | 510167 | 47863.44 | 12.74% |
| 2024-12-31 | 9.10 | 8.63 | -0.50 | -5.48% | 8.57 | 9.48 | 299144 | 26871.09 | 7.47% |
| 2024-12-30 | 9.45 | 9.13 | -0.46 | -4.80% | 8.80 | 9.45 | 257669 | 23430.22 | 6.43% |
上证大盘股票行情在线 K线走势图
