丽珠集团(000513)股票行情 丽珠集团股票行情 000513股票行情_爱股网
丽珠集团(000513)股票行情
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 |
|---|
| 2025-10-24 | 37.00 | 36.49 | -0.76 | -2.04% | 36.38 | 37.00 | 114960 | 42039.90 | 1.97% |
| 2025-10-23 | 37.37 | 37.25 | -0.21 | -0.56% | 36.88 | 37.53 | 48880 | 18124.72 | 0.84% |
| 2025-10-22 | 37.57 | 37.46 | 0.10 | 0.27% | 37.37 | 37.85 | 36949 | 13861.32 | 0.63% |
| 2025-10-21 | 37.31 | 37.36 | 0.13 | 0.35% | 37.16 | 37.55 | 39051 | 14590.82 | 0.67% |
| 2025-10-20 | 37.59 | 37.23 | -0.14 | -0.37% | 37.03 | 37.65 | 50255 | 18713.60 | 0.86% |
| 2025-10-17 | 37.88 | 37.37 | -0.39 | -1.03% | 37.37 | 38.10 | 49552 | 18673.10 | 0.85% |
| 2025-10-16 | 37.93 | 37.76 | -0.15 | -0.40% | 37.66 | 38.25 | 60783 | 23047.03 | 1.04% |
| 2025-10-15 | 37.78 | 37.91 | 0.19 | 0.50% | 37.62 | 38.07 | 66000 | 24989.65 | 1.13% |
| 2025-10-14 | 38.30 | 37.72 | -0.44 | -1.15% | 37.58 | 38.39 | 74775 | 28379.45 | 1.28% |
| 2025-10-13 | 38.20 | 38.16 | -0.82 | -2.10% | 37.82 | 38.40 | 75662 | 28845.48 | 1.30% |
| 2025-10-10 | 38.68 | 38.98 | 0.20 | 0.52% | 38.51 | 39.28 | 60207 | 23504.05 | 1.03% |
| 2025-10-09 | 38.52 | 38.78 | 0.33 | 0.86% | 38.02 | 38.79 | 57669 | 22165.48 | 0.99% |
| 2025-09-30 | 38.51 | 38.45 | -0.10 | -0.26% | 38.12 | 38.74 | 50502 | 19391.50 | 0.86% |
| 2025-09-29 | 38.28 | 38.55 | 0.32 | 0.84% | 37.95 | 38.69 | 52829 | 20236.78 | 0.90% |
| 2025-09-26 | 38.43 | 38.23 | -0.43 | -1.11% | 37.79 | 38.50 | 58909 | 22459.48 | 1.01% |
| 2025-09-25 | 39.03 | 38.66 | -0.32 | -0.82% | 38.47 | 39.18 | 62769 | 24310.70 | 1.07% |
| 2025-09-24 | 38.16 | 38.98 | 0.74 | 1.94% | 38.16 | 39.14 | 57880 | 22497.84 | 0.99% |
| 2025-09-23 | 38.79 | 38.24 | -0.49 | -1.27% | 37.70 | 38.85 | 89322 | 34038.06 | 1.53% |
| 2025-09-22 | 39.62 | 38.73 | -0.52 | -1.32% | 38.55 | 39.95 | 75184 | 29296.43 | 1.29% |
| 2025-09-19 | 39.61 | 39.25 | -0.30 | -0.76% | 39.04 | 39.76 | 54837 | 21549.29 | 0.94% |
| 2025-09-18 | 39.82 | 39.55 | -0.14 | -0.35% | 39.30 | 40.45 | 74891 | 29821.67 | 1.28% |
| 2025-09-17 | 40.32 | 39.69 | -0.63 | -1.56% | 39.65 | 40.57 | 65847 | 26248.81 | 1.13% |
| 2025-09-16 | 40.13 | 40.32 | 0.18 | 0.45% | 39.76 | 40.35 | 53323 | 21381.27 | 0.91% |
| 2025-09-15 | 40.03 | 40.14 | -0.14 | -0.35% | 40.03 | 40.65 | 78526 | 31651.11 | 1.34% |
| 2025-09-12 | 39.88 | 40.28 | 0.43 | 1.08% | 39.85 | 40.66 | 98401 | 39586.08 | 1.68% |
| 2025-09-11 | 39.55 | 39.85 | -0.19 | -0.47% | 38.39 | 39.86 | 117425 | 46063.96 | 2.01% |
| 2025-09-10 | 40.36 | 40.04 | -0.55 | -1.36% | 39.73 | 40.73 | 91131 | 36529.11 | 1.56% |
| 2025-09-09 | 41.35 | 40.59 | -0.77 | -1.86% | 40.23 | 42.29 | 120701 | 49661.98 | 2.07% |
| 2025-09-08 | 41.56 | 41.36 | -0.24 | -0.58% | 40.92 | 41.68 | 103919 | 42873.18 | 1.78% |
| 2025-09-05 | 40.81 | 41.60 | 0.83 | 2.04% | 40.50 | 41.72 | 86387 | 35569.23 | 1.48% |
| 2025-09-04 | 42.30 | 40.77 | -1.19 | -2.84% | 40.20 | 42.35 | 105295 | 43318.71 | 1.80% |
| 2025-09-03 | 41.66 | 41.96 | 0.33 | 0.79% | 41.35 | 42.40 | 116594 | 48845.83 | 2.00% |
| 2025-09-02 | 42.42 | 41.63 | -0.78 | -1.84% | 41.23 | 42.58 | 124339 | 52136.06 | 2.13% |
| 2025-09-01 | 40.36 | 42.41 | 2.01 | 4.98% | 40.30 | 42.48 | 188591 | 78827.09 | 3.23% |
| 2025-08-29 | 40.00 | 40.40 | 0.33 | 0.82% | 40.00 | 40.78 | 93612 | 37804.52 | 1.60% |
| 2025-08-28 | 40.60 | 40.07 | -0.54 | -1.33% | 39.36 | 40.68 | 132928 | 53187.44 | 2.28% |
| 2025-08-27 | 41.74 | 40.61 | -1.16 | -2.78% | 40.59 | 42.08 | 138790 | 57314.71 | 2.38% |
| 2025-08-26 | 41.61 | 41.77 | 0.17 | 0.41% | 41.26 | 42.00 | 119597 | 49870.12 | 2.05% |
| 2025-08-25 | 41.02 | 41.60 | 0.58 | 1.41% | 41.00 | 41.87 | 123234 | 51115.07 | 2.11% |
| 2025-08-22 | 41.35 | 41.02 | -0.27 | -0.65% | 40.63 | 41.44 | 120447 | 49298.70 | 2.06% |
| 2025-08-21 | 41.26 | 41.29 | 0.80 | 1.98% | 41.13 | 42.06 | 180451 | 75131.44 | 3.09% |
| 2025-08-20 | 40.55 | 40.49 | -0.31 | -0.76% | 39.80 | 40.88 | 116256 | 46845.55 | 1.99% |
| 2025-08-19 | 40.87 | 40.80 | -0.05 | -0.12% | 40.76 | 42.00 | 123484 | 51004.15 | 2.11% |
| 2025-08-18 | 40.45 | 40.85 | 0.75 | 1.87% | 40.45 | 41.69 | 163197 | 66961.02 | 2.79% |
| 2025-08-15 | 39.58 | 40.10 | 0.45 | 1.13% | 39.43 | 40.26 | 106315 | 42383.95 | 1.82% |
| 2025-08-14 | 40.21 | 39.65 | -0.65 | -1.61% | 39.60 | 40.30 | 111538 | 44523.52 | 1.91% |
| 2025-08-13 | 39.96 | 40.30 | 0.24 | 0.60% | 39.26 | 40.30 | 172410 | 68595.02 | 2.95% |
| 2025-08-12 | 40.56 | 40.06 | -0.41 | -1.01% | 39.95 | 40.75 | 77880 | 31300.72 | 1.33% |
| 2025-08-11 | 40.06 | 40.47 | 0.47 | 1.18% | 39.90 | 40.59 | 103496 | 41626.16 | 1.77% |
| 2025-08-08 | 40.03 | 40.00 | -0.18 | -0.45% | 39.90 | 40.34 | 65551 | 26279.89 | 1.12% |
| 2025-08-07 | 40.67 | 40.18 | -0.48 | -1.18% | 39.91 | 40.92 | 110565 | 44597.71 | 1.89% |
| 2025-08-06 | 41.50 | 40.66 | -0.89 | -2.14% | 40.51 | 41.77 | 111257 | 45557.88 | 1.90% |
| 2025-08-05 | 41.68 | 41.55 | -0.20 | -0.48% | 41.35 | 42.15 | 81134 | 33771.58 | 1.39% |
| 2025-08-04 | 41.88 | 41.75 | -0.40 | -0.95% | 40.90 | 42.08 | 148058 | 61276.31 | 2.53% |
| 2025-08-01 | 41.68 | 42.15 | 0.20 | 0.48% | 41.59 | 43.46 | 154323 | 65564.94 | 2.64% |
| 2025-07-31 | 42.00 | 41.95 | 0.09 | 0.22% | 41.50 | 42.58 | 161241 | 67654.56 | 2.76% |
| 2025-07-30 | 41.98 | 41.86 | -0.31 | -0.74% | 41.55 | 42.95 | 152265 | 64452.98 | 2.61% |
| 2025-07-29 | 42.14 | 42.17 | 0.03 | 0.07% | 41.51 | 42.45 | 175579 | 73926.56 | 3.00% |
| 2025-07-28 | 41.77 | 42.14 | 0.38 | 0.91% | 41.50 | 42.29 | 116155 | 48661.04 | 1.99% |
| 2025-07-25 | 42.87 | 41.76 | -1.11 | -2.59% | 41.70 | 43.15 | 134252 | 56738.86 | 2.30% |
| 2025-07-24 | 43.03 | 42.87 | -0.02 | -0.05% | 42.10 | 43.74 | 171342 | 73273.61 | 2.93% |
| 2025-07-23 | 44.37 | 42.89 | -1.01 | -2.30% | 42.61 | 44.37 | 248284 | 107273.72 | 4.25% |
| 2025-07-22 | 42.84 | 43.90 | 3.11 | 7.62% | 42.51 | 44.87 | 467444 | 205238.41 | 8.00% |
| 2025-07-21 | 41.33 | 40.79 | -0.75 | -1.81% | 40.25 | 41.33 | 157442 | 64063.23 | 2.69% |
| 2025-07-18 | 42.21 | 41.54 | -0.72 | -1.70% | 40.95 | 42.26 | 180829 | 74808.30 | 3.09% |
| 2025-07-17 | 42.05 | 42.26 | -0.21 | -0.49% | 41.55 | 43.02 | 295696 | 125323.59 | 5.06% |
| 2025-07-16 | 38.63 | 42.47 | 3.86 | 10.00% | 38.63 | 42.47 | 392670 | 161687.30 | 6.72% |
| 2025-07-15 | 37.95 | 38.61 | 0.44 | 1.15% | 37.89 | 38.75 | 124750 | 47953.09 | 2.13% |
| 2025-07-14 | 36.91 | 38.17 | 1.21 | 3.27% | 36.91 | 38.20 | 126407 | 47765.67 | 2.16% |
| 2025-07-11 | 37.29 | 36.96 | -0.37 | -0.99% | 36.80 | 37.39 | 79257 | 29368.71 | 1.36% |
| 2025-07-10 | 36.63 | 37.33 | 0.78 | 2.13% | 36.52 | 37.51 | 108135 | 40190.74 | 1.85% |
| 2025-07-09 | 36.31 | 36.55 | 0.16 | 0.44% | 36.17 | 36.98 | 83243 | 30531.07 | 1.42% |
| 2025-07-08 | 36.27 | 36.39 | -0.06 | -0.16% | 36.27 | 37.05 | 76286 | 27907.24 | 1.31% |
| 2025-07-07 | 36.30 | 36.45 | 0.11 | 0.30% | 36.16 | 37.22 | 66871 | 24511.44 | 1.14% |
| 2025-07-04 | 36.24 | 36.34 | 0.09 | 0.25% | 35.81 | 36.45 | 86102 | 31127.75 | 1.47% |
| 2025-07-03 | 36.08 | 36.25 | 0.17 | 0.47% | 35.89 | 36.58 | 61924 | 22426.92 | 1.06% |
| 2025-07-02 | 36.55 | 36.08 | -0.47 | -1.29% | 36.00 | 36.69 | 48422 | 17543.14 | 0.83% |
| 2025-07-01 | 36.13 | 36.55 | 0.51 | 1.42% | 36.02 | 36.63 | 62443 | 22701.38 | 1.07% |
| 2025-06-30 | 36.34 | 36.04 | -0.30 | -0.83% | 35.86 | 36.35 | 52908 | 19054.98 | 0.91% |
| 2025-06-27 | 35.41 | 36.34 | 0.85 | 2.40% | 35.35 | 36.79 | 95335 | 34517.36 | 1.63% |
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
深市涨幅前二十
创业板涨幅前二十
