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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.06 31.35 30.99 31.16 1.4M
2021-12-30 30.94 31.25 30.94 31.06 1.2M
2021-12-29 31.39 31.54 30.79 30.99 1.8M
2021-12-28 31.40 31.72 31.29 31.43 1.6M
2021-12-27 31.35 31.84 30.64 31.73 2.3M
2021-12-24 32.45 33.18 31.36 31.42 4.3M
2021-12-23 32.10 33.70 31.80 32.54 5.8M
2021-12-22 32.06 32.52 31.69 31.93 2.6M
2021-12-21 31.06 32.10 30.85 32.03 3.2M
2021-12-20 30.78 31.11 30.44 31.02 1.7M
2021-12-17 31.86 31.86 30.86 30.87 2.8M
2021-12-16 31.92 32.21 31.65 31.94 2.1M
2021-12-15 31.48 32.04 31.26 31.93 2.5M
2021-12-14 31.63 31.64 31.20 31.48 1.7M
2021-12-13 31.63 31.89 31.42 31.66 1.9M
2021-12-10 31.06 31.84 30.94 31.59 2.1M
2021-12-09 31.26 31.73 31.11 31.19 1.8M
2021-12-08 31.24 31.54 30.98 31.26 1.7M
2021-12-07 31.21 31.27 30.57 31.26 2.0M
2021-12-06 32.01 32.14 30.91 30.94 2.7M
2021-12-03 31.79 32.85 31.69 32.01 3.1M
2021-12-02 32.93 32.99 31.84 31.92 5.5M
2021-12-01 30.36 33.06 30.10 32.71 7.3M
2021-11-30 30.54 30.82 30.29 30.39 1.6M
2021-11-29 30.36 30.78 30.18 30.55 1.6M
2021-11-26 31.29 31.56 31.05 31.05 1.7M
2021-11-25 31.69 31.83 31.23 31.46 2.5M
2021-11-24 30.81 31.91 30.51 31.78 4.4M
2021-11-23 30.57 30.84 30.36 30.76 1.7M
2021-11-22 30.52 30.81 30.49 30.61 1.6M
2021-11-19 30.33 30.66 30.16 30.52 1.6M
2021-11-18 31.36 31.40 30.19 30.21 3.1M
2021-11-17 31.05 31.68 30.79 31.35 2.2M
2021-11-16 31.80 31.84 31.08 31.30 3.2M
2021-11-15 31.01 31.71 30.86 31.71 3.8M
2021-11-12 30.52 31.27 30.39 30.96 2.9M
2021-11-11 30.29 31.14 30.06 30.73 3.1M
2021-11-10 30.04 30.39 29.88 30.30 2.2M
2021-11-09 30.23 30.50 30.03 30.18 2.7M
2021-11-08 30.71 31.43 30.36 30.44 3.3M
2021-11-05 29.79 32.11 29.65 31.10 6.2M
2021-11-04 29.61 30.21 29.48 29.91 3.1M
2021-11-03 28.72 30.15 28.65 29.84 3.9M
2021-11-02 29.64 29.86 28.58 28.70 3.4M
2021-11-01 29.20 29.77 28.79 29.65 3.3M
2021-10-29 29.14 29.60 29.00 29.20 3.0M
2021-10-28 29.80 30.39 29.09 29.16 3.8M
2021-10-27 31.44 31.44 30.04 30.22 5.0M
2021-10-26 32.12 32.43 31.58 31.64 5.1M
2021-10-25 32.21 33.02 31.74 32.40 5.3M
2021-10-22 33.87 34.13 32.55 32.70 7.5M
2021-10-21 34.00 34.97 33.59 33.87 9.6M
2021-10-20 34.12 37.86 34.12 35.66 12.3M
2021-10-19 37.91 37.91 37.91 37.91 0.6M
2021-10-18 42.91 42.91 42.13 42.13 1.7M
2021-10-15 39.01 46.81 39.01 46.81 1.2M