丽珠集团（000513）历史行情

以下为丽珠集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	31.650	32.900	33.380	31.170	0.670	2.079%	4,616.82万	15.06亿	8.133%
2026-10-01	31.650	32.900	33.380	31.170	0.670	2.079%	4,616.82万	15.06亿	8.133%
2026-09-30	31.650	32.900	33.380	31.170	0.670	2.079%	46.17万	0.00亿	0.000%
2026-09-29	31.000	32.230	32.990	30.350	1.890	6.229%	63.39万	0.00亿	0.000%
2026-09-28	29.440	30.340	30.340	29.030	2.760	10.007%	27.94万	0.00亿	0.000%
2026-09-27	27.600	27.580	27.850	27.150	-0.150	-0.541%	786.99万	2.17亿	1.386%
2026-09-24	27.600	27.580	27.850	27.150	-0.150	-0.541%	7.87万	0.00亿	0.000%
2026-09-23	26.750	27.730	27.900	26.600	0.980	3.664%	10.31万	0.00亿	0.000%
2026-09-22	26.700	26.750	26.880	26.520	0.050	0.187%	3.81万	0.00亿	0.000%
2026-09-21	26.300	26.700	26.750	26.270	0.470	1.792%	4.64万	0.00亿	0.000%
2026-09-18	26.250	26.230	26.460	26.200	-0.010	-0.038%	3.45万	0.00亿	0.000%
2026-09-17	26.480	26.240	26.480	26.100	0.010	0.038%	2.26万	0.00亿	0.000%
2026-09-16	26.620	26.230	26.630	26.080	-0.350	-1.317%	3.93万	0.00亿	0.000%
2026-09-15	26.960	26.580	27.090	26.520	-0.420	-1.556%	3.23万	0.00亿	0.000%
2026-09-14	26.560	27.000	27.200	26.540	0.380	1.427%	5.26万	0.00亿	0.000%
2026-09-11	27.280	26.620	27.280	26.550	-0.680	-2.491%	8.91万	0.00亿	0.000%
2026-09-10	27.260	27.300	27.430	27.100	-0.050	-0.183%	6.16万	0.00亿	0.000%
2026-09-09	27.270	27.350	27.540	27.110	0.130	0.478%	6.55万	0.00亿	0.000%
2026-09-08	27.160	27.220	27.250	26.930	0.060	0.221%	4.19万	0.00亿	0.000%
2026-09-07	26.880	27.160	27.170	26.650	0.390	1.457%	5.07万	0.00亿	0.000%
2026-09-04	26.610	26.770	26.920	26.590	0.160	0.601%	5.05万	0.00亿	0.000%
2026-09-03	26.590	26.610	26.760	26.500	0.060	0.226%	3.09万	0.00亿	0.000%
2026-09-02	26.660	26.550	26.780	26.460	-0.150	-0.562%	3.65万	0.00亿	0.000%
2026-09-01	26.390	26.700	26.800	26.360	0.290	1.098%	6.09万	0.00亿	0.000%
2026-08-31	26.700	26.410	26.740	26.270	-0.350	-1.308%	6.63万	0.00亿	0.000%
2026-08-28	26.720	26.760	26.950	26.470	0.490	1.865%	9.31万	0.00亿	0.000%
2026-08-27	26.300	26.270	26.350	26.030	-0.070	-0.266%	6.67万	0.00亿	0.000%
2026-08-26	26.000	26.340	26.570	25.980	0.370	1.425%	7.92万	0.00亿	0.000%
2026-08-25	26.050	25.970	26.360	25.740	-0.370	-1.405%	11.19万	0.00亿	0.000%
2026-08-24	27.450	26.340	27.450	26.330	-2.920	-9.979%	21.42万	0.00亿	0.000%
2026-08-21	30.370	29.260	30.460	29.230	-1.340	-4.379%	13.15万	0.00亿	0.000%
2026-08-20	30.240	30.600	30.960	30.240	0.880	2.961%	13.10万	0.00亿	0.000%
2026-08-19	29.630	29.720	29.980	29.590	0.000	0.000%	4.89万	0.00亿	0.000%
2026-08-18	30.050	29.720	30.110	29.720	-0.330	-1.098%	5.02万	0.00亿	0.000%
2026-08-17	30.270	30.050	30.350	29.560	-0.220	-0.727%	6.41万	0.00亿	0.000%
2026-08-14	30.790	30.270	31.060	30.210	-0.520	-1.689%	7.31万	0.00亿	0.000%
2026-08-13	30.500	30.790	31.080	30.180	0.190	0.621%	7.87万	0.00亿	0.000%
2026-08-12	30.560	30.600	30.990	30.430	-0.150	-0.488%	4.25万	0.00亿	0.000%
2026-08-11	30.610	30.750	31.130	30.500	0.020	0.065%	7.18万	0.00亿	0.000%
2026-08-10	30.810	30.730	31.270	30.620	0.050	0.163%	9.70万	0.00亿	0.000%
2026-08-07	30.140	30.680	30.690	29.910	0.550	1.825%	7.01万	0.00亿	0.000%
2026-08-06	30.450	30.130	30.500	29.940	-0.240	-0.790%	5.50万	0.00亿	0.000%
2026-08-05	30.700	30.370	30.770	30.270	-0.450	-1.460%	7.21万	0.00亿	0.000%
2026-08-04	31.160	30.820	31.320	30.790	-0.200	-0.645%	5.28万	0.00亿	0.000%
2026-08-03	31.130	31.020	31.340	30.930	-0.110	-0.353%	4.49万	0.00亿	0.000%
2026-07-31	30.760	31.130	31.200	30.630	0.120	0.387%	6.64万	0.00亿	0.000%
2026-07-30	30.900	31.010	31.400	30.700	0.090	0.291%	6.70万	0.00亿	0.000%
2026-07-29	30.400	30.920	31.020	30.370	0.410	1.344%	6.98万	0.00亿	0.000%
2026-07-28	30.500	30.510	30.660	30.130	-0.150	-0.489%	4.93万	0.00亿	0.000%
2026-07-27	29.880	30.660	30.760	29.730	0.700	2.336%	5.54万	0.00亿	0.000%
2026-07-24	30.500	29.960	30.720	29.950	-0.760	-2.474%	5.41万	0.00亿	0.000%
2026-07-23	30.660	30.720	30.850	30.360	-0.180	-0.583%	5.37万	0.00亿	0.000%
2026-07-22	30.780	30.900	31.080	30.360	0.010	0.032%	7.66万	0.00亿	0.000%
2026-07-21	31.030	30.890	31.480	30.650	-0.310	-0.994%	8.51万	0.00亿	0.000%
2026-07-20	30.550	31.200	31.330	30.380	0.610	1.994%	7.95万	0.00亿	0.000%
2026-07-17	31.460	30.590	31.590	30.590	-0.900	-2.858%	9.43万	0.00亿	0.000%
2026-07-16	31.150	31.490	31.750	30.750	0.170	0.543%	10.46万	0.00亿	0.000%
2026-07-15	30.600	31.320	31.550	30.580	0.520	1.688%	10.26万	0.00亿	0.000%
2026-07-14	30.370	30.800	30.950	30.100	0.310	1.017%	6.34万	0.00亿	0.000%
2026-07-13	30.230	30.490	30.580	30.080	0.250	0.827%	5.74万	0.00亿	0.000%
2026-07-10	29.830	30.240	30.520	29.360	0.380	1.273%	6.65万	0.00亿	0.000%
2026-07-09	30.060	29.860	30.580	29.710	-0.350	-1.159%	5.39万	0.00亿	0.000%
2026-07-08	30.760	30.210	30.800	30.060	-0.270	-0.886%	4.79万	0.00亿	0.000%
2026-07-07	31.000	30.480	31.020	30.480	-0.710	-2.276%	6.55万	0.00亿	0.000%
2026-07-06	30.390	31.190	31.260	30.040	0.800	2.632%	10.65万	0.00亿	0.000%
2026-07-03	30.140	30.390	30.430	29.910	0.420	1.401%	6.48万	0.00亿	0.000%
2026-07-02	29.620	29.970	30.160	29.450	0.320	1.079%	7.19万	0.00亿	0.000%
2026-07-01	28.900	29.650	29.720	28.450	0.760	2.631%	6.81万	0.00亿	0.000%
2026-06-30	29.520	28.890	29.760	28.800	-0.990	-3.313%	5.50万	0.00亿	0.000%
2026-06-29	28.360	29.880	29.990	27.670	1.450	5.100%	8.69万	0.00亿	0.000%
2026-06-26	29.480	28.430	29.530	28.430	-1.030	-3.496%	4.33万	0.00亿	0.000%
2026-06-25	29.450	29.460	29.620	28.770	-0.200	-0.674%	4.79万	0.00亿	0.000%
2026-06-24	29.620	29.660	30.260	29.440	0.140	0.474%	5.58万	0.00亿	0.000%
2026-06-23	29.160	29.520	30.140	29.100	0.250	0.854%	4.85万	0.00亿	0.000%
2026-06-22	29.200	29.270	29.330	28.460	-0.030	-0.102%	5.18万	0.00亿	0.000%
2026-06-18	29.410	29.300	29.570	29.020	-0.180	-0.611%	4.37万	0.00亿	0.000%
2026-06-17	29.720	29.480	29.740	29.370	-0.260	-0.874%	3.81万	0.00亿	0.000%
2026-06-16	30.460	29.740	30.520	29.710	-0.700	-2.300%	6.08万	0.00亿	0.000%
2026-06-15	30.440	30.440	30.490	30.160	0.000	0.000%	6.49万	0.00亿	0.000%
2026-06-12	29.940	30.440	30.490	29.590	0.490	1.636%	7.74万	0.00亿	0.000%
2026-06-11	29.690	29.950	30.060	29.530	0.130	0.436%	5.77万	0.00亿	0.000%
2026-06-10	28.830	29.820	29.870	28.830	0.780	2.686%	6.78万	0.00亿	0.000%
2026-06-09	28.650	29.040	29.120	28.360	0.590	2.074%	4.86万	0.00亿	0.000%
2026-06-08	29.010	28.450	29.470	28.280	-0.780	-2.668%	5.47万	0.00亿	0.000%
2026-06-05	28.930	29.230	29.540	28.890	0.310	1.072%	3.73万	0.00亿	0.000%
2026-06-04	29.140	28.920	29.380	28.740	-0.220	-0.755%	2.84万	0.00亿	0.000%
2026-06-03	29.490	29.140	29.510	29.120	-0.360	-1.220%	3.27万	0.00亿	0.000%
2026-06-02	29.560	29.500	29.670	29.280	0.030	0.102%	3.47万	0.00亿	0.000%
2026-06-01	29.430	29.470	29.730	29.210	0.040	0.136%	4.66万	0.00亿	0.000%
2026-05-29	28.670	29.430	29.750	28.570	0.860	3.010%	6.89万	0.00亿	0.000%
2026-05-28	29.070	28.570	29.130	28.520	-0.580	-1.990%	4.33万	0.00亿	0.000%
2026-05-27	29.250	29.150	29.360	28.730	-0.150	-0.512%	4.40万	0.00亿	0.000%
2026-05-26	29.260	29.300	29.460	29.120	0.040	0.137%	2.92万	0.00亿	0.000%
2026-05-25	29.320	29.260	29.440	29.110	-0.110	-0.375%	3.19万	0.00亿	0.000%
2026-05-22	29.580	29.370	29.690	29.230	-0.210	-0.710%	4.06万	0.00亿	0.000%
2026-05-21	29.780	29.580	30.090	29.570	-0.180	-0.605%	4.04万	0.00亿	0.000%
2026-05-20	29.770	29.760	29.890	29.560	0.010	0.034%	3.09万	0.00亿	0.000%
2026-05-19	29.450	29.750	29.830	29.450	0.270	0.916%	3.54万	0.00亿	0.000%
2026-05-18	29.470	29.480	29.600	29.110	0.030	0.102%	4.31万	0.00亿	0.000%
2026-05-15	29.980	29.450	30.130	29.340	-0.530	-1.768%	5.96万	0.00亿	0.000%
2026-05-14	30.460	29.980	30.480	29.910	-0.400	-1.317%	5.49万	0.00亿	0.000%
2026-05-13	30.550	30.380	30.720	30.300	-0.270	-0.881%	6.31万	0.00亿	0.000%
2026-05-12	31.020	30.650	31.020	30.540	-0.390	-1.256%	5.91万	0.00亿	0.000%
2026-05-11	30.620	31.040	31.050	30.340	0.440	1.438%	7.74万	0.00亿	0.000%
2026-05-08	30.870	30.600	30.900	30.510	-0.280	-0.907%	9.32万	0.00亿	0.000%
2026-05-07	31.160	30.880	31.220	30.800	-0.270	-0.867%	7.49万	0.00亿	0.000%
2026-05-06	31.190	31.150	31.300	31.070	-0.070	-0.224%	6.59万	0.00亿	0.000%
2026-04-30	31.320	31.220	31.450	31.090	-0.180	-0.573%	5.33万	0.00亿	0.000%
2026-04-29	31.240	31.400	31.420	31.120	0.160	0.512%	5.01万	0.00亿	0.000%
2026-04-28	31.070	31.240	31.390	31.070	0.130	0.418%	3.78万	0.00亿	0.000%
2026-04-27	31.390	31.110	31.490	30.950	-0.260	-0.829%	5.65万	0.00亿	0.000%
2026-04-24	31.670	31.370	31.720	31.160	-0.760	-2.365%	9.59万	0.00亿	0.000%
2026-04-23	32.170	32.130	32.400	32.010	-0.140	-0.434%	3.44万	0.00亿	0.000%
2026-04-22	32.170	32.270	32.300	32.070	0.020	0.062%	2.96万	0.00亿	0.000%
2026-04-21	32.190	32.250	32.480	32.140	0.060	0.186%	2.65万	0.00亿	0.000%
2026-04-20	32.330	32.190	32.410	32.160	-0.170	-0.525%	4.28万	0.00亿	0.000%
2026-04-17	32.770	32.360	32.770	32.220	-0.520	-1.582%	6.59万	0.00亿	0.000%
2026-04-16	33.050	32.880	33.070	32.730	-0.150	-0.454%	4.18万	0.00亿	0.000%
2026-04-15	32.770	33.030	33.210	32.570	0.610	1.882%	6.70万	0.00亿	0.000%
2026-04-14	32.230	32.420	32.470	32.020	0.280	0.871%	4.49万	0.00亿	0.000%
2026-04-13	32.830	32.140	32.930	32.120	-0.820	-2.488%	6.28万	0.00亿	0.000%
2026-04-10	32.940	32.960	33.340	32.820	0.120	0.365%	4.87万	0.00亿	0.000%
2026-04-09	32.970	32.840	33.600	32.760	-0.260	-0.785%	6.33万	0.00亿	0.000%
2026-04-08	33.070	33.100	33.150	32.700	0.380	1.161%	6.21万	0.00亿	0.000%
2026-04-07	33.200	32.720	33.200	32.470	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	33.290	33.000	33.470	32.950	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-02	33.470	33.640	33.920	33.270	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-01	32.760	33.470	33.560	32.490	0.000	0.000%	8.38万	0.00亿	0.000%