当前位置: 爱股网 > 股票行情 > 丽珠集团(000513)股票行情

丽珠集团(000513)股票行情

丽珠集团(000513)

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

丽珠集团(000513)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
2026-03-26	33.33	33.22	-0.16	-0.48%	33.12	33.80	54621	18242.29	0.96%
2026-03-25	33.28	33.38	0.04	0.12%	33.14	33.45	54274	18094.95	0.96%
2026-03-24	33.19	33.34	0.64	1.96%	32.82	33.37	47579	15764.15	0.84%
2026-03-23	33.88	32.70	-1.56	-4.55%	32.45	34.02	106398	35104.06	1.87%
2026-03-20	34.53	34.26	-0.27	-0.78%	34.20	34.89	40545	14001.18	0.71%
2026-03-19	34.80	34.53	-0.57	-1.62%	34.35	35.14	51347	17810.43	0.90%
2026-03-18	35.32	35.10	-0.21	-0.59%	34.77	35.32	47587	16648.31	0.84%
2026-03-17	34.94	35.31	0.45	1.29%	34.86	35.82	92206	32641.56	1.62%
2026-03-16	34.78	34.86	0.13	0.37%	34.51	34.95	43143	14987.10	0.76%
2026-03-13	34.77	34.73	0.00	0.00%	34.42	34.85	41484	14388.88	0.73%
2026-03-12	34.89	34.73	-0.14	-0.40%	34.65	34.98	29300	10196.35	0.52%
2026-03-11	34.97	34.87	-0.12	-0.34%	34.72	35.00	29338	10230.56	0.52%
2026-03-10	34.90	34.99	0.30	0.86%	34.76	35.06	45098	15748.47	0.79%
2026-03-09	34.50	34.69	-0.10	-0.29%	34.30	35.00	56068	19387.54	0.99%
2026-03-06	33.81	34.79	0.95	2.81%	33.68	34.82	65574	22521.62	1.15%
2026-03-05	34.10	33.84	0.03	0.09%	33.80	34.15	37430	12714.49	0.66%
2026-03-04	34.20	33.81	-0.57	-1.66%	33.75	34.28	58494	19874.39	1.03%
2026-03-03	34.71	34.38	-0.32	-0.92%	34.20	34.92	73530	25408.38	1.29%
2026-03-02	35.15	34.70	-0.74	-2.09%	34.51	35.21	81901	28468.03	1.44%
2026-02-27	35.25	35.44	0.06	0.17%	35.24	35.50	28393	10047.29	0.50%
2026-02-26	35.47	35.38	-0.08	-0.23%	35.26	35.70	36051	12766.16	0.63%
2026-02-25	35.18	35.46	0.27	0.77%	35.14	35.59	44743	15852.89	0.79%
2026-02-24	35.07	35.19	0.37	1.06%	34.90	35.37	40785	14316.92	0.72%
2026-02-13	35.28	34.82	-0.51	-1.44%	34.82	35.42	42126	14770.98	0.74%
2026-02-12	35.45	35.33	-0.14	-0.39%	35.20	35.48	36857	13009.01	0.65%
2026-02-11	35.51	35.47	-0.12	-0.34%	35.45	35.65	29269	10400.06	0.52%
2026-02-10	35.45	35.59	0.10	0.28%	35.33	35.81	43570	15512.04	0.77%
2026-02-09	35.56	35.49	0.03	0.08%	35.31	35.69	54840	19442.06	0.97%
2026-02-06	35.60	35.46	-0.15	-0.42%	35.37	35.75	59599	21202.06	1.05%
2026-02-05	35.47	35.61	0.12	0.34%	35.35	35.64	56790	20179.65	1.00%
2026-02-04	34.84	35.49	0.49	1.40%	34.82	35.50	64775	22796.02	1.14%
2026-02-03	34.86	35.00	0.46	1.33%	34.37	35.03	55208	19152.69	0.97%
2026-02-02	34.81	34.54	-0.42	-1.20%	34.47	35.11	65942	22994.46	1.16%
2026-01-30	35.35	34.96	-0.34	-0.96%	34.80	35.62	72140	25294.34	1.27%
2026-01-29	35.03	35.30	0.09	0.26%	34.96	35.35	79811	28055.93	1.41%
2026-01-28	35.90	35.21	-0.58	-1.62%	35.00	35.98	102892	36274.81	1.81%
2026-01-27	36.35	35.79	-0.56	-1.54%	35.53	36.40	70442	25196.98	1.24%
2026-01-26	36.43	36.35	0.00	0.00%	35.81	36.49	81356	29435.92	1.43%
2026-01-23	35.83	36.35	0.52	1.45%	35.81	36.45	66013	23925.22	1.16%
2026-01-22	35.79	35.83	0.03	0.08%	35.65	35.88	53970	19304.98	0.95%
2026-01-21	35.85	35.80	-0.08	-0.22%	35.68	36.01	67870	24299.79	1.19%
2026-01-20	35.88	35.88	0.00	0.00%	35.68	36.04	41940	15027.94	0.74%
2026-01-19	35.65	35.88	0.07	0.20%	35.60	36.16	52363	18765.87	0.92%
2026-01-16	36.19	35.81	-0.23	-0.64%	35.62	36.30	60869	21819.76	1.07%
2026-01-15	36.28	36.04	-0.41	-1.12%	35.95	36.43	64965	23475.67	1.14%
2026-01-14	36.60	36.45	-0.27	-0.74%	36.10	36.97	112051	41041.19	1.97%
2026-01-13	36.50	36.72	0.41	1.13%	36.38	37.03	127271	46725.35	2.24%
2026-01-12	36.59	36.31	-0.27	-0.74%	36.19	36.65	85432	31033.47	1.50%
2026-01-09	36.29	36.58	0.33	0.91%	36.12	36.59	68134	24784.10	1.20%
2026-01-08	36.50	36.25	-0.54	-1.47%	36.19	36.84	90156	32914.39	1.59%
2026-01-07	35.72	36.79	1.13	3.17%	35.72	37.42	185212	67865.01	3.26%
2026-01-06	35.18	35.66	0.51	1.45%	35.05	35.67	94319	33353.34	1.66%
2026-01-05	34.49	35.15	0.69	2.00%	34.38	35.16	90648	31590.99	1.55%
2025-12-31	34.49	34.46	-0.07	-0.20%	34.43	34.60	31137	10742.23	0.53%
2025-12-30	34.53	34.53	-0.10	-0.29%	34.42	34.66	34989	12073.17	0.60%
2025-12-29	34.95	34.63	-0.37	-1.06%	34.57	34.95	51207	17784.65	0.88%
2025-12-26	35.16	35.00	-0.15	-0.43%	34.90	35.32	46700	16384.22	0.80%
2025-12-25	35.15	35.15	0.07	0.20%	35.05	35.19	33197	11660.28	0.57%
2025-12-24	34.77	35.08	0.42	1.21%	34.68	35.15	46110	16138.05	0.79%
2025-12-23	34.88	34.66	-0.22	-0.63%	34.58	34.95	31674	11008.74	0.54%
2025-12-22	35.00	34.88	-0.05	-0.14%	34.83	35.04	36327	12678.74	0.62%
2025-12-19	34.78	34.93	0.17	0.49%	34.70	35.14	38899	13609.24	0.67%
2025-12-18	34.56	34.76	0.10	0.29%	34.51	34.82	24310	8440.83	0.42%
2025-12-17	34.35	34.66	0.31	0.90%	34.29	34.77	37491	12931.40	0.64%
2025-12-16	34.78	34.35	-0.48	-1.38%	34.24	34.89	47778	16442.44	0.82%
2025-12-15	35.15	34.83	-0.30	-0.85%	34.76	35.15	43368	15133.00	0.74%
2025-12-12	35.05	35.13	0.10	0.29%	34.73	35.20	71243	24895.06	1.22%
2025-12-11	35.49	35.03	-0.42	-1.18%	34.98	35.53	60245	21202.84	1.03%
2025-12-10	35.56	35.45	-0.15	-0.42%	35.23	35.56	42230	14942.53	0.72%
2025-12-09	35.76	35.60	-0.15	-0.42%	35.58	36.15	45893	16431.32	0.79%
2025-12-08	35.79	35.75	-0.03	-0.08%	35.67	35.95	49768	17806.61	0.85%
2025-12-05	35.82	35.78	-0.03	-0.08%	35.35	35.83	51456	18282.45	0.88%
2025-12-04	35.84	35.81	-0.02	-0.06%	35.60	35.91	32533	11636.77	0.56%
2025-12-03	35.55	35.83	0.33	0.93%	35.43	35.91	47748	17052.90	0.82%
2025-12-02	35.71	35.50	-0.49	-1.36%	35.48	35.95	45949	16371.74	0.79%
2025-12-01	35.51	35.99	0.44	1.24%	35.42	36.00	52110	18665.45	0.89%
2025-11-28	35.84	35.55	-0.35	-0.97%	35.37	35.94	52881	18799.50	0.91%
2025-11-27	36.15	35.90	-0.23	-0.64%	35.84	36.21	31585	11358.81	0.54%
2025-11-26	35.79	36.13	0.30	0.84%	35.78	36.37	48315	17498.98	0.83%
2025-11-25	35.75	35.83	0.23	0.65%	35.55	35.99	36605	13113.62	0.63%

深证大盘股票行情在线 K线走势图

丽珠集团(000513)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58