丽江股份
SZ002033 前复权 MAIN
8.21
+0.03
(+0.37%)
今开
8.19
最高
8.22
最低
8.17
昨收
8.18
振幅
0.61%
成交量
764.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.25
MA10
8.33
MA20
8.69
MA60
8.68
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.19 | 8.22 | 8.17 | 8.21 | 765万 |
| 2 | 2026-09-29 | 8.19 | 8.25 | 8.17 | 8.18 | 730万 |
| 3 | 2026-09-28 | 8.28 | 8.29 | 8.15 | 8.19 | 1,063万 |
| 4 | 2026-09-24 | 8.37 | 8.39 | 8.28 | 8.28 | 953万 |
| 5 | 2026-09-23 | 8.41 | 8.46 | 8.37 | 8.38 | 1,095万 |
| 6 | 2026-09-22 | 8.52 | 8.52 | 8.40 | 8.41 | 1,539万 |
| 7 | 2026-09-21 | 8.43 | 8.55 | 8.39 | 8.54 | 1,426万 |
| 8 | 2026-09-18 | 8.36 | 8.50 | 8.31 | 8.46 | 1,609万 |
| 9 | 2026-09-17 | 8.32 | 8.40 | 8.28 | 8.36 | 1,188万 |
| 10 | 2026-09-16 | 8.32 | 8.35 | 8.25 | 8.31 | 1,499万 |
| 11 | 2026-09-15 | 8.53 | 8.54 | 8.27 | 8.30 | 2,349万 |
| 12 | 2026-09-14 | 8.67 | 8.90 | 8.52 | 8.54 | 3,020万 |