当前位置: 爱股网 > 股票行情 > 丽人丽妆(605136)股票行情

丽人丽妆(605136)股票行情

丽人丽妆(605136)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	9.79	9.99	0.22	2.25%	9.77	10.00	53895	5343.22	1.35%
2026-03-24	9.46	9.77	0.50	5.39%	9.28	9.80	111459	10645.68	2.78%
2026-03-23	9.00	9.27	-0.52	-5.31%	9.00	9.78	96225	9063.46	2.40%
2026-03-20	10.05	9.79	-0.24	-2.39%	9.75	10.15	74000	7330.56	1.85%
2026-03-19	10.27	10.03	-0.33	-3.19%	9.98	10.30	82231	8307.04	2.05%
2026-03-18	10.15	10.36	0.20	1.97%	10.12	10.36	56360	5765.89	1.41%
2026-03-17	10.50	10.16	-0.26	-2.50%	10.16	10.50	57025	5886.36	1.42%
2026-03-16	10.21	10.42	0.14	1.36%	10.20	10.44	59645	6188.07	1.49%
2026-03-13	10.30	10.28	-0.02	-0.19%	10.20	10.40	61389	6327.40	1.53%
2026-03-12	10.39	10.30	-0.14	-1.34%	10.27	10.45	60640	6269.27	1.51%
2026-03-11	10.59	10.44	-0.18	-1.69%	10.36	10.61	72973	7626.09	1.82%
2026-03-10	10.57	10.62	0.10	0.95%	10.52	10.70	53345	5653.72	1.33%
2026-03-09	10.39	10.52	-0.04	-0.38%	10.36	10.58	60711	6362.35	1.52%
2026-03-06	10.20	10.56	0.25	2.42%	10.20	10.56	78456	8224.29	1.96%
2026-03-05	10.29	10.31	0.13	1.28%	10.25	10.40	68801	7100.96	1.72%
2026-03-04	10.11	10.18	-0.12	-1.17%	10.07	10.28	70036	7128.59	1.75%
2026-03-03	10.67	10.30	-0.36	-3.38%	10.26	10.73	108358	11341.17	2.71%
2026-03-02	10.85	10.66	-0.52	-4.65%	10.48	10.93	148826	15902.47	3.72%
2026-02-27	11.11	11.18	0.07	0.63%	11.05	11.22	95748	10664.44	2.39%
2026-02-26	11.36	11.11	-0.24	-2.11%	11.08	11.40	129954	14504.36	3.25%
2026-02-25	11.60	11.35	-0.18	-1.56%	11.33	11.63	171836	19612.11	4.29%
2026-02-24	11.78	11.53	-0.26	-2.21%	11.51	11.95	296473	34536.78	7.40%
2026-02-13	11.42	11.79	0.59	5.27%	11.42	12.32	416937	50287.64	10.41%
2026-02-12	11.57	11.20	-0.43	-3.70%	11.02	11.65	160515	18027.99	4.01%
2026-02-11	12.00	11.63	-0.43	-3.57%	11.59	12.10	209556	24563.91	5.23%
2026-02-10	11.99	12.06	0.11	0.92%	11.84	12.19	167652	20206.32	4.19%
2026-02-09	11.68	11.95	0.29	2.49%	11.68	12.03	200013	23802.59	4.99%
2026-02-06	11.95	11.66	-0.53	-4.35%	11.55	12.14	255591	30073.75	6.38%
2026-02-05	11.69	12.19	0.39	3.31%	11.67	12.29	270893	32853.40	6.76%
2026-02-04	11.93	11.80	-0.21	-1.75%	11.50	12.04	166882	19541.75	4.17%
2026-02-03	11.79	12.01	0.28	2.39%	11.79	12.23	130935	15679.12	3.27%
2026-02-02	11.58	11.73	0.01	0.09%	11.58	12.26	164652	19678.41	4.11%
2026-01-30	11.91	11.72	-0.42	-3.46%	11.56	12.11	189707	22415.86	4.74%
2026-01-29	12.01	12.14	0.06	0.50%	11.75	12.54	227673	27923.30	5.69%
2026-01-28	12.11	12.08	-0.24	-1.95%	12.04	12.49	186366	22790.52	4.65%
2026-01-27	11.88	12.32	0.44	3.70%	11.88	12.87	322796	39712.82	8.06%
2026-01-26	12.22	11.88	-0.34	-2.78%	11.66	12.40	169071	20072.90	4.22%
2026-01-23	12.13	12.22	0.09	0.74%	12.13	12.44	144304	17708.64	3.60%
2026-01-22	12.20	12.13	-0.03	-0.25%	12.07	12.32	141975	17286.38	3.55%
2026-01-21	11.91	12.16	0.05	0.41%	11.61	12.24	242371	28974.32	6.05%
2026-01-20	12.45	12.11	-0.34	-2.73%	12.00	12.62	251945	30741.10	6.29%
2026-01-19	11.65	12.45	-0.06	-0.48%	11.65	12.60	335640	41026.37	8.38%
2026-01-16	13.03	12.51	-1.39	-10.00%	12.51	13.28	324852	41304.48	8.11%
2026-01-15	13.26	13.90	0.64	4.83%	12.45	14.18	837229	110533.08	20.91%
2026-01-14	12.02	13.26	1.21	10.04%	11.98	13.26	278080	36010.36	6.94%
2026-01-13	12.22	12.05	-0.15	-1.23%	11.93	12.68	415281	50970.65	10.37%
2026-01-12	11.59	12.20	0.66	5.72%	11.55	12.21	346463	41537.63	8.65%
2026-01-09	11.24	11.54	0.22	1.94%	11.22	11.58	257884	29508.67	6.44%
2026-01-08	11.18	11.32	-0.01	-0.09%	11.06	11.39	207354	23272.46	5.18%
2026-01-07	11.12	11.33	0.23	2.07%	11.03	11.57	301919	34149.95	7.54%
2026-01-06	11.07	11.10	0.02	0.18%	10.97	11.14	175270	19400.29	4.38%
2026-01-05	10.90	11.08	0.13	1.19%	10.90	11.16	184069	20308.46	4.60%
2025-12-31	10.87	10.95	0.17	1.58%	10.77	11.05	167494	18268.06	4.18%
2025-12-30	11.15	10.78	-0.24	-2.18%	10.77	11.17	174008	18974.42	4.35%
2025-12-29	11.15	11.02	-0.10	-0.90%	10.95	11.25	171625	18947.30	4.29%
2025-12-26	11.31	11.12	-0.29	-2.54%	11.03	11.45	256245	28689.30	6.40%
2025-12-25	11.48	11.41	-0.07	-0.61%	11.25	11.68	227795	26004.14	5.69%
2025-12-24	11.26	11.48	0.07	0.61%	11.17	11.58	235430	26933.08	5.88%
2025-12-23	11.81	11.41	-0.59	-4.92%	11.35	11.85	353471	40865.24	8.83%
2025-12-22	12.30	12.00	-0.53	-4.23%	11.92	12.47	420357	51053.78	10.50%
2025-12-19	12.36	12.53	-0.22	-1.73%	12.01	12.76	603652	74944.43	15.07%
2025-12-18	12.00	12.75	0.54	4.42%	11.78	13.14	712771	88734.60	17.80%
2025-12-17	11.75	12.21	0.46	3.91%	11.47	12.93	732439	90126.28	18.29%
2025-12-16	11.94	11.75	-0.35	-2.89%	11.75	12.60	577777	70216.02	14.43%
2025-12-15	11.90	12.10	0.20	1.68%	11.57	12.19	513461	61273.68	12.82%
2025-12-12	11.61	11.90	0.53	4.66%	11.25	12.10	506730	59969.28	12.65%
2025-12-11	11.99	11.37	-0.56	-4.69%	11.37	11.99	315305	36529.42	7.87%
2025-12-10	11.85	11.93	0.10	0.85%	11.74	12.14	457766	54479.75	11.43%
2025-12-09	11.90	11.83	0.29	2.51%	11.68	12.12	582159	69183.05	14.54%
2025-12-08	10.48	11.54	1.05	10.01%	10.44	11.54	324993	36207.32	8.12%
2025-12-05	10.45	10.49	0.11	1.06%	10.15	10.54	156457	16221.21	3.91%
2025-12-04	10.68	10.38	-0.49	-4.51%	10.34	10.79	221370	23192.62	5.53%
2025-12-03	11.20	10.87	-0.39	-3.46%	10.80	11.25	257393	28203.43	6.43%
2025-12-02	10.90	11.26	0.31	2.83%	10.70	11.56	401079	44603.45	10.02%
2025-12-01	10.94	10.95	-0.10	-0.90%	10.71	11.03	234620	25493.85	5.86%
2025-11-28	11.13	11.05	-0.10	-0.90%	10.90	11.21	287366	31636.43	7.18%
2025-11-27	11.48	11.15	-0.44	-3.80%	11.12	11.61	416220	46848.09	10.39%
2025-11-26	11.50	11.59	0.25	2.20%	11.28	11.83	652340	75309.52	16.29%
2025-11-25	11.20	11.34	0.16	1.43%	11.20	11.66	661955	75581.41	16.53%
2025-11-24	10.30	11.18	1.02	10.04%	10.03	11.18	450975	48499.45	11.26%

上证大盘股票行情在线 K线走势图

丽人丽妆(605136)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24