丽臣实业

001218
🏛️ 中国 →
20.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.63 19.63 19.46 19.52 98.7K
09:35 19.51 19.60 19.50 19.60 21.6K
09:40 19.61 19.72 19.57 19.69 44.9K
09:45 19.73 19.76 19.66 19.68 33.9K
09:50 19.68 19.70 19.60 19.60 36.1K
09:55 19.58 19.60 19.51 19.54 71.1K
10:00 19.58 19.59 19.51 19.59 47.7K
10:05 19.54 19.75 19.54 19.75 52.5K
10:10 19.76 19.83 19.76 19.83 57.1K
10:15 19.83 19.90 19.83 19.89 59.3K
10:20 19.88 19.92 19.88 19.90 33.8K
10:25 19.91 19.93 19.91 19.92 53.0K
10:30 19.92 19.93 19.89 19.89 39.8K
10:35 19.88 19.91 19.87 19.90 25.1K
10:40 19.90 19.91 19.85 19.90 50.3K
10:45 19.90 19.91 19.89 19.90 23.6K
10:50 19.89 19.91 19.89 19.90 10.5K
10:55 19.90 19.91 19.89 19.91 19.9K
11:00 19.91 19.91 19.90 19.90 18.4K
11:05 19.91 19.92 19.90 19.92 18.0K
11:10 19.92 19.92 19.88 19.90 17.8K
11:15 19.91 19.92 19.91 19.92 9.1K
11:20 19.92 19.94 19.91 19.93 35.7K
11:25 19.94 19.94 19.93 19.94 14.9K
13:00 19.93 19.95 19.90 19.95 43.9K
13:05 19.95 19.99 19.93 19.95 32.7K
13:10 19.95 19.95 19.91 19.92 10.8K
13:15 19.92 19.94 19.90 19.90 13.4K
13:20 19.90 19.91 19.90 19.90 9.5K
13:25 19.90 19.92 19.89 19.92 4.6K
13:30 19.92 19.92 19.88 19.91 16.2K
13:35 19.90 19.91 19.87 19.90 10.5K
13:40 19.90 19.91 19.88 19.91 4.2K
13:45 19.90 20.02 19.90 19.99 115.5K
13:50 20.00 20.03 19.98 20.01 21.4K
13:55 20.02 20.02 19.93 19.93 28.0K
14:00 19.93 19.97 19.92 19.96 26.6K
14:05 19.95 19.96 19.92 19.93 28.4K
14:10 19.94 19.94 19.88 19.90 18.1K
14:15 19.88 19.91 19.87 19.89 39.3K
14:20 19.89 19.92 19.85 19.87 28.7K
14:25 19.90 19.93 19.87 19.92 20.0K
14:30 19.92 19.95 19.88 19.88 31.1K
14:35 19.89 19.92 19.87 19.89 13.8K
14:40 19.89 19.93 19.89 19.93 14.3K
14:45 19.93 19.96 19.91 19.93 15.8K
14:50 19.92 19.95 19.86 19.90 45.8K
14:55 19.88 19.93 19.84 19.93 22.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.93 20.30 19.51 20.24 1.8M
2025-09-26 19.63 20.03 19.46 19.93 1.5M
2025-09-25 19.73 19.95 19.50 19.57 1.2M
2025-09-24 19.29 19.73 19.16 19.69 1.1M
2025-09-23 19.50 19.59 18.73 19.33 2.0M
2025-09-22 19.96 19.97 19.52 19.59 1.2M
2025-09-19 19.91 20.05 19.70 19.96 1.5M
2025-09-18 20.28 20.32 19.58 19.82 1.8M
2025-09-17 20.56 20.56 20.17 20.26 1.7M
2025-09-16 20.03 20.77 19.95 20.50 2.3M
2025-09-15 20.02 20.21 19.85 20.01 1.6M
2025-09-12 20.30 20.31 19.80 19.96 1.9M
2025-09-11 20.06 20.32 19.90 20.32 2.8M
2025-09-10 19.93 20.08 19.80 19.94 1.3M
2025-09-09 20.05 20.19 19.76 19.93 2.1M
2025-09-08 19.50 20.07 19.50 20.04 2.6M
2025-09-05 19.42 19.62 19.16 19.49 1.6M
2025-09-04 19.18 19.60 19.00 19.34 2.9M
2025-09-03 19.85 19.88 19.03 19.07 2.6M
2025-09-02 20.07 20.11 19.43 19.84 4.0M
2025-09-01 19.55 20.25 19.26 20.14 5.8M
2025-08-29 18.90 19.45 18.65 19.22 4.3M
2025-08-28 18.71 19.07 17.96 18.61 3.1M
2025-08-27 19.64 19.96 18.72 18.76 2.9M
2025-08-26 19.27 19.78 19.15 19.58 2.1M
2025-08-25 19.32 19.48 19.11 19.20 1.7M
2025-08-22 19.47 19.59 19.22 19.32 1.6M
2025-08-21 19.43 19.62 19.35 19.47 1.3M
2025-08-20 19.35 19.45 19.14 19.45 1.5M
2025-08-19 18.99 19.38 18.89 19.38 1.7M
2025-08-18 19.05 19.18 18.94 19.02 1.8M
2025-08-15 19.02 19.24 18.95 19.01 1.8M
2025-08-14 19.49 19.49 19.06 19.09 1.5M
2025-08-13 19.60 19.85 19.40 19.45 1.5M
2025-08-12 19.67 19.69 19.52 19.62 1.2M
2025-08-11 19.50 19.67 19.37 19.60 1.4M
2025-08-08 19.37 19.46 19.12 19.43 1.5M
2025-08-07 19.42 19.46 19.23 19.30 1.0M
2025-08-06 19.34 19.38 19.20 19.37 1.3M
2025-08-05 19.30 19.41 19.28 19.34 1.8M
2025-08-04 18.84 19.30 18.79 19.28 1.7M
2025-08-01 18.80 19.01 18.66 18.95 2.0M
2025-07-31 18.91 19.17 18.54 18.60 2.1M
2025-07-30 19.17 19.24 18.86 19.03 1.4M
2025-07-29 19.20 19.32 18.95 19.08 2.0M
2025-07-28 19.13 19.19 18.92 19.10 2.3M
2025-07-25 19.27 19.37 19.05 19.07 4.6M
2025-07-24 18.81 19.88 18.71 19.50 4.8M
2025-07-23 18.73 19.02 18.64 18.82 2.1M
2025-07-22 18.70 18.83 18.59 18.72 1.7M
2025-07-21 18.40 18.73 18.39 18.70 1.5M
2025-07-18 18.25 18.44 18.20 18.42 1.5M
2025-07-17 18.25 18.42 18.20 18.25 1.3M
2025-07-16 18.06 18.34 18.00 18.25 1.7M
2025-07-15 18.28 18.30 17.87 18.05 1.9M
2025-07-14 17.89 18.28 17.82 18.23 2.0M
2025-07-11 18.03 18.13 17.70 17.89 1.9M
2025-07-10 18.06 18.18 17.86 17.97 2.1M
2025-07-09 18.15 18.41 18.02 18.08 3.1M
2025-07-08 19.02 19.42 18.13 18.20 5.6M
2025-07-07 17.79 18.69 17.74 18.47 3.3M
2025-07-04 18.05 18.20 17.67 17.80 1.6M
2025-07-03 18.40 18.48 18.27 18.35 1.3M
2025-07-02 18.50 18.54 18.30 18.35 1.3M
2025-07-01 18.35 18.42 18.20 18.40 1.7M
2025-06-30 18.06 18.32 18.00 18.25 1.3M
2025-06-27 17.99 18.09 17.89 18.05 1.0M
2025-06-26 18.02 18.15 17.85 17.89 1.1M
2025-06-25 17.98 18.13 17.81 18.01 1.3M
2025-06-24 17.69 17.98 17.53 17.95 1.3M
2025-06-23 17.13 17.67 17.06 17.58 1.1M
2025-06-20 17.31 17.42 17.17 17.23 0.7M
2025-06-19 17.58 17.69 17.15 17.23 1.2M
2025-06-18 17.68 17.79 17.46 17.57 0.8M
2025-06-17 17.82 17.90 17.56 17.73 1.1M
2025-06-16 17.75 18.03 17.69 17.73 1.3M
2025-06-13 17.93 17.96 17.66 17.73 1.2M
2025-06-12 17.95 18.01 17.76 17.93 1.2M
2025-06-11 17.88 18.15 17.87 17.97 1.3M
2025-06-10 18.10 18.24 17.76 17.93 1.4M
2025-06-09 17.94 18.07 17.81 17.99 1.4M
2025-06-06 17.85 18.00 17.72 17.94 1.0M
2025-06-05 18.10 18.16 17.72 17.81 1.5M
2025-06-04 17.88 18.12 17.82 18.10 1.3M
2025-06-03 17.72 17.87 17.61 17.86 1.5M
2025-05-30 17.77 17.90 17.48 17.57 1.4M
2025-05-29 17.68 17.87 17.58 17.83 1.1M
2025-05-28 17.84 17.90 17.57 17.68 1.3M
2025-05-27 17.64 17.85 17.52 17.84 1.4M
2025-05-26 17.43 17.65 17.30 17.64 1.0M
2025-05-23 17.33 17.73 17.33 17.44 1.5M
2025-05-22 17.62 17.79 17.37 17.42 1.5M
2025-05-21 17.79 17.83 17.48 17.62 1.0M
2025-05-20 17.82 17.85 17.62 17.75 1.7M
2025-05-19 17.45 17.68 17.32 17.67 1.4M
2025-05-16 17.35 17.73 17.33 17.47 1.7M
2025-05-15 17.09 17.38 17.03 17.38 1.9M
2025-05-14 17.25 17.25 16.95 17.08 1.4M
2025-05-13 17.27 17.38 17.11 17.20 1.6M
2025-05-12 17.29 17.38 17.05 17.13 1.4M
2025-05-09 17.22 17.30 17.04 17.17 1.5M
2025-05-08 17.23 17.27 17.10 17.23 1.1M
2025-05-07 17.09 17.29 17.03 17.18 1.4M
2025-05-06 16.85 17.10 16.80 17.06 2.0M
2025-04-30 16.98 16.98 16.52 16.80 2.0M
2025-04-29 16.84 17.18 16.77 17.12 1.4M
2025-04-28 16.98 16.98 16.52 16.84 1.6M
2025-04-25 17.07 17.17 16.91 16.98 1.4M
2025-04-24 16.86 17.17 16.81 17.08 2.0M
2025-04-23 16.78 17.30 16.69 16.94 3.2M
2025-04-22 16.16 16.65 16.10 16.63 1.7M
2025-04-21 16.09 16.32 16.00 16.18 1.2M
2025-04-18 15.79 16.41 15.66 16.12 2.3M
2025-04-17 15.54 16.01 15.50 15.89 1.4M
2025-04-16 15.86 15.98 15.46 15.63 1.5M
2025-04-15 15.53 15.85 15.53 15.85 1.6M
2025-04-14 15.49 15.65 15.47 15.53 1.3M
2025-04-11 15.38 15.50 15.23 15.34 1.2M
2025-04-10 15.19 15.65 15.19 15.32 1.9M
2025-04-09 14.81 15.17 13.66 14.97 2.5M
2025-04-08 15.33 15.45 14.60 14.85 2.7M
2025-04-07 16.40 16.40 15.39 15.39 2.9M
2025-04-03 16.78 17.11 16.47 17.10 3.0M
2025-04-02 17.05 17.25 16.85 16.90 3.1M
2025-04-01 16.62 17.49 16.62 17.13 4.6M
2025-03-31 17.08 17.28 16.40 16.70 5.0M
2025-03-28 18.14 18.14 17.20 17.39 9.8M
2025-03-27 16.71 18.32 16.60 18.32 5.9M
2025-03-26 16.29 16.75 16.29 16.65 1.5M
2025-03-25 16.37 16.51 16.00 16.40 1.6M
2025-03-24 16.89 16.89 16.02 16.35 1.5M
2025-03-21 16.80 16.98 16.56 16.65 2.0M
2025-03-20 17.00 17.00 16.79 16.87 1.0M
2025-03-19 17.05 17.07 16.86 16.96 1.0M
2025-03-18 16.96 17.09 16.87 16.99 1.0M
2025-03-17 16.99 17.18 16.88 17.02 1.3M
2025-03-14 16.65 16.87 16.52 16.83 1.1M
2025-03-13 16.77 16.83 16.49 16.66 1.2M
2025-03-12 16.72 16.78 16.60 16.77 1.2M
2025-03-11 16.52 16.68 16.35 16.66 1.0M
2025-03-10 16.38 16.57 16.38 16.54 0.8M
2025-03-07 16.50 16.52 16.32 16.46 0.8M
2025-03-06 16.40 16.52 16.35 16.46 1.0M
2025-03-05 16.47 16.52 16.21 16.38 0.8M
2025-03-04 16.35 16.52 16.26 16.46 0.8M
2025-03-03 16.19 16.48 16.19 16.35 1.2M
2025-02-28 16.53 16.65 16.11 16.16 1.3M
2025-02-27 16.50 16.60 16.32 16.54 0.8M
2025-02-26 16.38 16.57 16.35 16.45 1.0M
2025-02-25 16.39 16.59 16.20 16.33 0.7M
2025-02-24 16.30 16.48 16.21 16.47 0.9M
2025-02-21 16.44 16.44 16.14 16.32 0.9M
2025-02-20 16.32 16.43 16.25 16.39 0.7M
2025-02-19 16.07 16.30 16.07 16.26 0.6M
2025-02-18 16.33 16.39 15.99 16.07 0.9M
2025-02-17 16.16 16.37 16.16 16.30 0.8M
2025-02-14 16.20 16.38 16.20 16.23 0.8M
2025-02-13 16.54 16.59 16.29 16.31 0.9M
2025-02-12 16.87 16.87 16.43 16.60 1.2M
2025-02-11 16.42 17.10 16.34 16.66 2.3M
2025-02-10 16.33 16.41 16.25 16.40 0.8M
2025-02-07 16.39 16.44 16.17 16.30 1.4M
2025-02-06 16.35 16.35 16.11 16.30 0.9M
2025-02-05 16.46 16.46 16.11 16.23 1.2M
2025-01-27 16.17 16.49 16.17 16.33 1.0M
2025-01-24 16.09 16.45 16.00 16.17 0.9M
2025-01-23 16.04 16.25 15.95 16.09 1.0M
2025-01-22 16.00 16.10 15.81 15.83 0.6M
2025-01-21 16.41 16.55 15.98 16.09 1.1M
2025-01-20 16.08 16.55 15.93 16.38 1.9M
2025-01-17 15.81 16.12 15.81 15.97 1.0M
2025-01-16 16.15 16.27 15.80 15.91 1.3M
2025-01-15 16.20 16.22 15.90 16.13 1.3M
2025-01-14 16.11 16.26 15.93 16.21 2.6M
2025-01-13 15.26 16.28 14.97 16.13 3.0M
2025-01-10 15.62 16.13 15.36 15.36 2.8M
2025-01-09 15.60 16.37 15.50 15.50 3.0M
2025-01-08 16.32 16.40 15.22 15.73 5.3M
2025-01-07 16.08 17.75 15.89 16.65 6.2M
2025-01-06 16.00 16.20 15.16 16.14 1.4M
2025-01-03 16.85 16.85 15.96 16.00 1.5M
2025-01-02 17.18 17.38 16.55 16.84 2.1M