丽臣实业(001218)股票行情 丽臣实业股票行情 001218股票行情_爱股网
丽臣实业(001218)股票行情
丽臣实业(001218)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 |
|---|
| 2025-10-27 | 24.01 | 24.76 | 0.98 | 4.12% | 23.23 | 24.88 | 99933 | 24176.41 | 10.76% |
| 2025-10-24 | 23.76 | 23.78 | 1.55 | 6.97% | 23.28 | 24.45 | 95721 | 22867.68 | 10.30% |
| 2025-10-23 | 22.03 | 22.23 | 0.43 | 1.97% | 21.63 | 22.24 | 21960 | 4821.15 | 2.36% |
| 2025-10-22 | 22.00 | 21.80 | -0.22 | -1.00% | 21.75 | 22.49 | 31457 | 6930.46 | 3.39% |
| 2025-10-21 | 21.20 | 22.02 | 0.80 | 3.77% | 21.02 | 22.49 | 35121 | 7649.56 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 0.56 | 2.71% | 20.66 | 21.22 | 22278 | 4680.91 | 2.40% |
| 2025-10-17 | 20.72 | 20.66 | -0.07 | -0.34% | 20.54 | 20.85 | 18521 | 3827.43 | 1.99% |
| 2025-10-16 | 21.00 | 20.73 | 0.03 | 0.14% | 20.56 | 21.00 | 12085 | 2504.26 | 1.30% |
| 2025-10-15 | 20.78 | 20.70 | -0.08 | -0.38% | 20.56 | 20.89 | 14950 | 3097.84 | 1.31% |
| 2025-10-14 | 20.70 | 20.78 | 0.12 | 0.58% | 20.67 | 20.95 | 14112 | 2939.02 | 1.24% |
| 2025-10-13 | 20.21 | 20.66 | -0.04 | -0.19% | 19.70 | 20.77 | 18418 | 3777.83 | 1.61% |
| 2025-10-10 | 20.70 | 20.70 | -0.11 | -0.53% | 20.36 | 20.75 | 15077 | 3108.58 | 1.32% |
| 2025-10-09 | 20.49 | 20.81 | 0.36 | 1.76% | 20.24 | 20.95 | 22115 | 4560.99 | 1.94% |
| 2025-09-30 | 20.28 | 20.45 | 0.21 | 1.04% | 20.12 | 20.64 | 15303 | 3132.62 | 1.34% |
| 2025-09-29 | 19.93 | 20.24 | 0.31 | 1.56% | 19.51 | 20.30 | 18118 | 3643.09 | 1.59% |
| 2025-09-26 | 19.63 | 19.93 | 0.36 | 1.84% | 19.46 | 20.03 | 15302 | 3034.16 | 1.34% |
| 2025-09-25 | 19.73 | 19.57 | -0.12 | -0.61% | 19.50 | 19.95 | 11994 | 2362.28 | 1.05% |
| 2025-09-24 | 19.29 | 19.69 | 0.36 | 1.86% | 19.16 | 19.73 | 11481 | 2245.74 | 1.01% |
| 2025-09-23 | 19.50 | 19.33 | -0.26 | -1.33% | 18.73 | 19.59 | 19543 | 3738.90 | 1.71% |
| 2025-09-22 | 19.96 | 19.59 | -0.37 | -1.85% | 19.52 | 19.97 | 12088 | 2377.50 | 1.06% |
| 2025-09-19 | 19.91 | 19.96 | 0.14 | 0.71% | 19.70 | 20.05 | 14877 | 2958.09 | 1.30% |
| 2025-09-18 | 20.28 | 19.82 | -0.44 | -2.17% | 19.58 | 20.32 | 18364 | 3675.81 | 1.61% |
| 2025-09-17 | 20.56 | 20.26 | -0.24 | -1.17% | 20.17 | 20.56 | 17057 | 3470.03 | 1.50% |
| 2025-09-16 | 20.03 | 20.50 | 0.49 | 2.45% | 19.95 | 20.77 | 23121 | 4724.04 | 2.03% |
| 2025-09-15 | 20.02 | 20.01 | 0.05 | 0.25% | 19.85 | 20.21 | 16391 | 3285.87 | 1.44% |
| 2025-09-12 | 20.30 | 19.96 | -0.36 | -1.77% | 19.80 | 20.31 | 19182 | 3830.80 | 1.68% |
| 2025-09-11 | 20.06 | 20.32 | 0.38 | 1.91% | 19.90 | 20.32 | 27708 | 5576.55 | 2.43% |
| 2025-09-10 | 19.93 | 19.94 | 0.01 | 0.05% | 19.80 | 20.08 | 13159 | 2623.05 | 1.15% |
| 2025-09-09 | 20.05 | 19.93 | -0.11 | -0.55% | 19.76 | 20.19 | 21128 | 4218.30 | 1.85% |
| 2025-09-08 | 19.50 | 20.04 | 0.55 | 2.82% | 19.50 | 20.07 | 26021 | 5172.86 | 2.28% |
| 2025-09-05 | 19.42 | 19.49 | 0.15 | 0.78% | 19.16 | 19.62 | 16372 | 3183.62 | 1.44% |
| 2025-09-04 | 19.18 | 19.34 | 0.27 | 1.42% | 19.00 | 19.60 | 29439 | 5699.71 | 2.58% |
| 2025-09-03 | 19.85 | 19.07 | -0.77 | -3.88% | 19.03 | 19.88 | 25801 | 4992.05 | 2.26% |
| 2025-09-02 | 20.07 | 19.84 | -0.30 | -1.49% | 19.43 | 20.11 | 39585 | 7807.81 | 3.47% |
| 2025-09-01 | 19.55 | 20.14 | 0.92 | 4.79% | 19.26 | 20.25 | 58467 | 11596.15 | 5.13% |
| 2025-08-29 | 18.90 | 19.22 | 0.61 | 3.28% | 18.65 | 19.45 | 43058 | 8265.78 | 3.78% |
| 2025-08-28 | 18.71 | 18.61 | -0.15 | -0.80% | 17.96 | 19.07 | 30677 | 5674.16 | 2.69% |
| 2025-08-27 | 19.64 | 18.76 | -0.82 | -4.19% | 18.72 | 19.96 | 28723 | 5517.07 | 2.52% |
| 2025-08-26 | 19.27 | 19.58 | 0.38 | 1.98% | 19.15 | 19.78 | 21176 | 4130.41 | 1.86% |
| 2025-08-25 | 19.32 | 19.20 | -0.12 | -0.62% | 19.11 | 19.48 | 17373 | 3343.36 | 1.52% |
| 2025-08-22 | 19.47 | 19.32 | -0.15 | -0.77% | 19.22 | 19.59 | 16111 | 3116.32 | 1.41% |
| 2025-08-21 | 19.43 | 19.47 | 0.02 | 0.10% | 19.35 | 19.62 | 13454 | 2623.93 | 1.18% |
| 2025-08-20 | 19.35 | 19.45 | 0.07 | 0.36% | 19.14 | 19.45 | 14912 | 2877.56 | 1.31% |
| 2025-08-19 | 18.99 | 19.38 | 0.36 | 1.89% | 18.89 | 19.38 | 17327 | 3319.30 | 1.52% |
| 2025-08-18 | 19.05 | 19.02 | 0.01 | 0.05% | 18.94 | 19.18 | 17887 | 3411.83 | 1.57% |
| 2025-08-15 | 19.02 | 19.01 | -0.08 | -0.42% | 18.95 | 19.24 | 17538 | 3345.90 | 1.54% |
| 2025-08-14 | 19.49 | 19.09 | -0.36 | -1.85% | 19.06 | 19.49 | 15427 | 2972.43 | 1.35% |
| 2025-08-13 | 19.60 | 19.45 | -0.17 | -0.87% | 19.40 | 19.85 | 14957 | 2924.91 | 1.31% |
| 2025-08-12 | 19.67 | 19.62 | 0.02 | 0.10% | 19.52 | 19.69 | 12441 | 2440.54 | 1.09% |
| 2025-08-11 | 19.50 | 19.60 | 0.17 | 0.87% | 19.37 | 19.67 | 14389 | 2813.89 | 1.26% |
| 2025-08-08 | 19.37 | 19.43 | 0.13 | 0.67% | 19.12 | 19.46 | 14735 | 2842.51 | 1.29% |
| 2025-08-07 | 19.42 | 19.30 | -0.07 | -0.36% | 19.23 | 19.46 | 10319 | 1995.52 | 0.90% |
| 2025-08-06 | 19.34 | 19.37 | 0.03 | 0.16% | 19.20 | 19.38 | 13162 | 2539.21 | 1.15% |
| 2025-08-05 | 19.30 | 19.34 | 0.06 | 0.31% | 19.28 | 19.41 | 18422 | 3563.96 | 1.62% |
| 2025-08-04 | 18.84 | 19.28 | 0.33 | 1.74% | 18.79 | 19.30 | 17391 | 3324.42 | 1.52% |
| 2025-08-01 | 18.80 | 18.95 | 0.35 | 1.88% | 18.66 | 19.01 | 20136 | 3811.85 | 1.77% |
| 2025-07-31 | 18.91 | 18.60 | -0.43 | -2.26% | 18.54 | 19.17 | 21281 | 3995.39 | 1.87% |
| 2025-07-30 | 19.17 | 19.03 | -0.05 | -0.26% | 18.86 | 19.24 | 13786 | 2626.82 | 1.21% |
| 2025-07-29 | 19.20 | 19.08 | -0.02 | -0.10% | 18.95 | 19.32 | 19911 | 3801.95 | 1.75% |
| 2025-07-28 | 19.13 | 19.10 | 0.03 | 0.16% | 18.92 | 19.19 | 23291 | 4438.34 | 2.04% |
| 2025-07-25 | 19.27 | 19.07 | -0.43 | -2.21% | 19.05 | 19.37 | 45708 | 8761.32 | 4.04% |
| 2025-07-24 | 18.81 | 19.50 | 0.68 | 3.61% | 18.71 | 19.88 | 47541 | 9206.54 | 4.21% |
| 2025-07-23 | 18.73 | 18.82 | 0.10 | 0.53% | 18.64 | 19.02 | 20918 | 3935.04 | 1.85% |
| 2025-07-22 | 18.70 | 18.72 | 0.02 | 0.11% | 18.59 | 18.83 | 17089 | 3195.71 | 1.51% |
| 2025-07-21 | 18.40 | 18.70 | 0.28 | 1.52% | 18.39 | 18.73 | 15146 | 2818.70 | 1.34% |
| 2025-07-18 | 18.25 | 18.42 | 0.17 | 0.93% | 18.20 | 18.44 | 14754 | 2704.80 | 1.31% |
| 2025-07-17 | 18.25 | 18.25 | 0.00 | 0.00% | 18.20 | 18.42 | 13217 | 2421.17 | 1.17% |
| 2025-07-16 | 18.06 | 18.25 | 0.20 | 1.11% | 18.00 | 18.34 | 17416 | 3173.24 | 1.54% |
| 2025-07-15 | 18.28 | 18.05 | -0.18 | -0.99% | 17.87 | 18.30 | 18566 | 3350.50 | 1.64% |
| 2025-07-14 | 17.89 | 18.23 | 0.34 | 1.90% | 17.82 | 18.28 | 19955 | 3611.78 | 1.77% |
| 2025-07-11 | 18.03 | 17.89 | -0.08 | -0.45% | 17.70 | 18.13 | 19103 | 3408.19 | 1.69% |
| 2025-07-10 | 18.06 | 17.97 | -0.11 | -0.61% | 17.86 | 18.18 | 20831 | 3742.95 | 1.84% |
| 2025-07-09 | 18.15 | 18.08 | -0.12 | -0.66% | 18.02 | 18.41 | 30980 | 5632.29 | 2.74% |
| 2025-07-08 | 19.02 | 18.20 | -0.27 | -1.46% | 18.13 | 19.42 | 55919 | 10288.23 | 4.95% |
| 2025-07-07 | 17.79 | 18.47 | 0.67 | 3.76% | 17.74 | 18.69 | 32598 | 5927.76 | 2.88% |
| 2025-07-04 | 18.05 | 17.80 | -0.04 | -0.22% | 17.67 | 18.20 | 16276 | 2897.94 | 1.44% |
| 2025-07-03 | 18.40 | 18.35 | 0.00 | 0.00% | 18.27 | 18.48 | 12613 | 2318.62 | 1.12% |
| 2025-07-02 | 18.50 | 18.35 | -0.05 | -0.27% | 18.30 | 18.54 | 13392 | 2461.94 | 1.19% |
| 2025-07-01 | 18.35 | 18.40 | 0.15 | 0.82% | 18.20 | 18.42 | 16854 | 3088.20 | 1.49% |
| 2025-06-30 | 18.06 | 18.25 | 0.20 | 1.11% | 18.00 | 18.32 | 13248 | 2409.03 | 1.17% |
深证大盘股票行情在线 K线走势图
丽臣实业(001218)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
