丽江股份（002033）历史行情

以下为丽江股份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
2026-10-09	8.150	8.280	8.290	8.150	0.120	1.471%	11.87万	0.00亿	0.000%
2026-10-08	8.210	8.160	8.230	8.140	-0.050	-0.609%	8.77万	0.00亿	0.000%
2026-10-07	8.190	8.210	8.220	8.170	0.030	0.367%	764.57万	0.63亿	1.391%
2026-10-06	8.190	8.210	8.220	8.170	0.030	0.367%	764.57万	0.63亿	1.391%
2026-10-05	8.190	8.210	8.220	8.170	0.030	0.367%	764.57万	0.63亿	1.391%
2026-10-02	8.190	8.210	8.220	8.170	0.030	0.367%	764.57万	0.63亿	1.391%
2026-10-01	8.190	8.210	8.220	8.170	0.030	0.367%	764.57万	0.63亿	1.391%
2026-09-30	8.190	8.210	8.220	8.170	0.030	0.367%	7.65万	0.00亿	0.000%
2026-09-29	8.190	8.180	8.250	8.170	-0.010	-0.122%	7.30万	0.00亿	0.000%
2026-09-28	8.280	8.190	8.290	8.150	-0.090	-1.087%	10.63万	0.00亿	0.000%
2026-09-27	8.370	8.280	8.390	8.280	-0.100	-1.193%	953.27万	0.79亿	1.735%
2026-09-24	8.370	8.280	8.390	8.280	-0.100	-1.193%	9.53万	0.00亿	0.000%
2026-09-23	8.410	8.380	8.460	8.370	-0.030	-0.357%	10.95万	0.00亿	0.000%
2026-09-22	8.520	8.410	8.520	8.400	-0.130	-1.522%	15.39万	0.00亿	0.000%
2026-09-21	8.430	8.540	8.550	8.390	0.080	0.946%	14.26万	0.00亿	0.000%
2026-09-18	8.360	8.460	8.500	8.310	0.100	1.196%	16.09万	0.00亿	0.000%
2026-09-17	8.320	8.360	8.400	8.280	0.050	0.602%	11.88万	0.00亿	0.000%
2026-09-16	8.320	8.310	8.350	8.250	0.010	0.120%	14.99万	0.00亿	0.000%
2026-09-15	8.530	8.300	8.540	8.270	-0.240	-2.810%	23.49万	0.00亿	0.000%
2026-09-14	8.670	8.540	8.900	8.520	-0.240	-2.733%	30.20万	0.00亿	0.000%
2026-09-11	9.100	8.780	9.120	8.680	-0.480	-5.184%	37.14万	0.00亿	0.000%
2026-09-10	9.330	9.260	9.420	9.130	-0.040	-0.430%	28.12万	0.00亿	0.000%
2026-09-09	9.400	9.300	9.400	9.140	-0.140	-1.483%	28.77万	0.00亿	0.000%
2026-09-08	9.260	9.440	9.490	9.230	0.150	1.615%	36.81万	0.00亿	0.000%
2026-09-07	9.100	9.290	9.330	9.100	0.150	1.641%	33.18万	0.00亿	0.000%
2026-09-04	9.190	9.140	9.320	9.050	-0.050	-0.544%	35.47万	0.00亿	0.000%
2026-09-03	9.450	9.190	9.860	9.120	-0.070	-0.756%	51.79万	0.00亿	0.000%
2026-09-02	9.130	9.260	9.340	9.020	0.130	1.424%	41.20万	0.00亿	0.000%
2026-09-01	9.050	9.130	9.220	9.050	0.050	0.551%	20.99万	0.00亿	0.000%
2026-08-31	9.170	9.080	9.230	9.040	-0.100	-1.089%	21.40万	0.00亿	0.000%
2026-08-28	9.100	9.180	9.210	9.090	0.050	0.548%	17.25万	0.00亿	0.000%
2026-08-27	9.100	9.130	9.150	9.050	0.010	0.110%	15.04万	0.00亿	0.000%
2026-08-26	9.110	9.120	9.280	9.100	-0.030	-0.328%	25.63万	0.00亿	0.000%
2026-08-25	9.000	9.150	9.160	8.950	0.200	2.235%	24.16万	0.00亿	0.000%
2026-08-24	8.900	8.950	9.040	8.900	0.020	0.224%	15.46万	0.00亿	0.000%
2026-08-21	8.950	8.930	8.960	8.800	-0.030	-0.335%	19.16万	0.00亿	0.000%
2026-08-20	8.820	8.960	9.020	8.820	0.170	1.934%	14.68万	0.00亿	0.000%
2026-08-19	8.950	8.790	8.980	8.780	-0.180	-2.007%	15.83万	0.00亿	0.000%
2026-08-18	9.030	8.970	9.050	8.930	-0.010	-0.111%	12.18万	0.00亿	0.000%
2026-08-17	9.020	8.980	9.050	8.830	0.020	0.223%	17.03万	0.00亿	0.000%
2026-08-14	8.820	8.960	9.070	8.820	0.140	1.587%	23.49万	0.00亿	0.000%
2026-08-13	8.770	8.820	8.900	8.720	0.080	0.915%	21.65万	0.00亿	0.000%
2026-08-12	8.820	8.740	8.850	8.670	-0.110	-1.243%	25.96万	0.00亿	0.000%
2026-08-11	8.950	8.850	8.980	8.800	0.020	0.227%	26.92万	0.00亿	0.000%
2026-08-10	8.660	8.830	8.860	8.640	0.170	1.963%	18.34万	0.00亿	0.000%
2026-08-07	8.670	8.660	8.710	8.570	-0.050	-0.574%	11.53万	0.00亿	0.000%
2026-08-06	8.720	8.710	8.800	8.620	-0.040	-0.457%	11.16万	0.00亿	0.000%
2026-08-05	8.750	8.750	8.830	8.680	0.030	0.344%	12.97万	0.00亿	0.000%
2026-08-04	8.770	8.720	8.840	8.690	-0.070	-0.796%	12.10万	0.00亿	0.000%
2026-08-03	8.680	8.790	8.800	8.650	0.110	1.267%	14.07万	0.00亿	0.000%
2026-07-31	8.520	8.680	8.690	8.510	0.090	1.048%	12.95万	0.00亿	0.000%
2026-07-30	8.580	8.590	8.740	8.560	0.010	0.117%	17.48万	0.00亿	0.000%
2026-07-29	8.510	8.580	8.670	8.490	0.090	1.060%	16.94万	0.00亿	0.000%
2026-07-28	8.400	8.490	8.550	8.390	0.070	0.831%	16.20万	0.00亿	0.000%
2026-07-27	8.240	8.420	8.470	8.230	0.180	2.184%	14.81万	0.00亿	0.000%
2026-07-24	8.380	8.240	8.430	8.230	-0.180	-2.138%	11.11万	0.00亿	0.000%
2026-07-23	8.260	8.420	8.420	8.220	0.150	1.814%	13.48万	0.00亿	0.000%
2026-07-22	8.280	8.270	8.310	8.220	-0.030	-0.361%	10.93万	0.00亿	0.000%
2026-07-21	8.310	8.300	8.370	8.260	-0.010	-0.120%	13.38万	0.00亿	0.000%
2026-07-20	8.270	8.310	8.390	8.220	0.040	0.484%	14.63万	0.00亿	0.000%
2026-07-17	8.450	8.270	8.550	8.210	-0.190	-2.246%	16.13万	0.00亿	0.000%
2026-07-16	8.360	8.460	8.550	8.320	0.060	0.714%	17.10万	0.00亿	0.000%
2026-07-15	8.220	8.400	8.440	8.200	0.130	1.572%	15.96万	0.00亿	0.000%
2026-07-14	8.180	8.270	8.290	8.110	0.100	1.224%	9.96万	0.00亿	0.000%
2026-07-13	8.300	8.170	8.370	8.150	-0.190	-2.273%	13.88万	0.00亿	0.000%
2026-07-10	8.210	8.360	8.450	8.150	0.090	1.088%	17.32万	0.00亿	0.000%
2026-07-09	8.320	8.270	8.350	8.200	-0.290	-3.388%	20.71万	0.00亿	0.000%
2026-07-08	8.450	8.560	8.600	8.320	0.280	3.382%	25.91万	0.00亿	0.000%
2026-07-07	8.520	8.280	8.520	8.270	-0.240	-2.817%	10.94万	0.00亿	0.000%
2026-07-06	8.490	8.520	8.600	8.470	0.010	0.118%	11.02万	0.00亿	0.000%
2026-07-03	8.400	8.510	8.550	8.390	0.130	1.551%	12.35万	0.00亿	0.000%
2026-07-02	8.400	8.380	8.550	8.340	-0.020	-0.238%	11.64万	0.00亿	0.000%
2026-07-01	8.240	8.400	8.450	8.210	0.140	1.695%	12.49万	0.00亿	0.000%
2026-06-30	8.250	8.260	8.330	8.180	-0.040	-0.482%	9.12万	0.00亿	0.000%
2026-06-29	8.190	8.300	8.360	8.000	0.050	0.606%	14.07万	0.00亿	0.000%
2026-06-26	8.460	8.250	8.460	8.210	-0.180	-2.135%	11.89万	0.00亿	0.000%
2026-06-25	8.410	8.430	8.510	8.320	-0.010	-0.118%	10.19万	0.00亿	0.000%
2026-06-24	8.500	8.440	8.550	8.350	-0.100	-1.171%	9.76万	0.00亿	0.000%
2026-06-23	8.400	8.540	8.600	8.360	0.100	1.185%	15.27万	0.00亿	0.000%
2026-06-22	8.360	8.440	8.450	8.120	0.000	0.000%	14.50万	0.00亿	0.000%
2026-06-18	8.400	8.440	8.490	8.310	0.010	0.119%	10.25万	0.00亿	0.000%
2026-06-17	8.670	8.430	8.670	8.370	-0.240	-2.768%	17.27万	0.00亿	0.000%
2026-06-16	8.760	8.670	8.780	8.600	-0.130	-1.477%	12.66万	0.00亿	0.000%
2026-06-15	8.710	8.800	8.840	8.650	0.070	0.802%	17.28万	0.00亿	0.000%
2026-06-12	8.350	8.730	8.730	8.310	0.430	5.181%	28.74万	0.00亿	0.000%
2026-06-11	8.470	8.300	8.510	8.250	-0.250	-2.924%	17.19万	0.00亿	0.000%
2026-06-10	8.400	8.550	8.640	8.350	0.110	1.303%	18.89万	0.00亿	0.000%
2026-06-09	8.610	8.440	8.670	8.410	-0.190	-2.202%	17.35万	0.00亿	0.000%
2026-06-08	8.700	8.630	8.850	8.480	-0.170	-1.932%	24.90万	0.00亿	0.000%
2026-06-05	8.680	8.800	8.930	8.670	0.120	1.382%	26.23万	0.00亿	0.000%
2026-06-04	8.630	8.680	8.750	8.560	0.000	0.000%	15.40万	0.00亿	0.000%
2026-06-03	8.680	8.680	8.690	8.550	-0.050	-0.573%	14.17万	0.00亿	0.000%
2026-06-02	8.700	8.730	8.740	8.620	-0.010	-0.114%	15.50万	0.00亿	0.000%
2026-06-01	8.620	8.740	8.740	8.470	0.110	1.275%	17.81万	0.00亿	0.000%
2026-05-29	8.540	8.630	8.760	8.510	0.080	0.936%	20.22万	0.00亿	0.000%
2026-05-28	8.580	8.550	8.640	8.380	-0.060	-0.697%	12.74万	0.00亿	0.000%
2026-05-27	8.660	8.610	8.740	8.530	-0.090	-1.034%	11.95万	0.00亿	0.000%
2026-05-26	8.550	8.700	8.710	8.530	0.120	1.399%	13.83万	0.00亿	0.000%
2026-05-25	8.560	8.580	8.610	8.520	0.020	0.234%	10.48万	0.00亿	0.000%
2026-05-22	8.600	8.560	8.630	8.470	-0.010	-0.117%	13.42万	0.00亿	0.000%
2026-05-21	8.780	8.570	8.850	8.560	-0.100	-1.153%	18.89万	0.00亿	0.000%
2026-05-20	8.750	8.670	8.750	8.610	-0.130	-1.477%	12.30万	0.00亿	0.000%
2026-05-19	8.670	8.800	8.800	8.640	0.130	1.499%	15.49万	0.00亿	0.000%
2026-05-18	8.620	8.670	8.680	8.540	0.010	0.115%	17.59万	0.00亿	0.000%
2026-05-15	8.760	8.660	8.780	8.600	-0.050	-0.574%	18.96万	0.00亿	0.000%
2026-05-14	8.870	8.710	8.880	8.700	-0.150	-1.693%	16.61万	0.00亿	0.000%
2026-05-13	8.750	8.860	8.870	8.700	0.090	1.026%	19.23万	0.00亿	0.000%
2026-05-12	8.860	8.770	8.900	8.740	-0.080	-0.904%	22.37万	0.00亿	0.000%
2026-05-11	8.870	8.850	8.890	8.800	-0.020	-0.225%	25.11万	0.00亿	0.000%
2026-05-08	8.850	8.870	8.910	8.840	0.000	0.000%	28.30万	0.00亿	0.000%
2026-05-07	8.950	8.870	9.020	8.840	-0.020	-0.225%	29.94万	0.00亿	0.000%
2026-05-06	9.080	8.890	9.080	8.770	-0.230	-2.522%	42.90万	0.00亿	0.000%
2026-04-30	9.350	9.120	9.380	9.110	-0.260	-2.772%	40.11万	0.00亿	0.000%
2026-04-29	9.110	9.380	9.530	9.090	0.300	3.304%	52.99万	0.00亿	0.000%
2026-04-28	9.640	9.080	9.740	9.050	-0.730	-7.441%	70.83万	0.00亿	0.000%
2026-04-27	10.050	9.810	10.050	9.480	-0.320	-3.159%	61.50万	0.00亿	0.000%
2026-04-24	10.330	10.130	10.490	10.040	-0.420	-3.981%	65.21万	0.00亿	0.000%
2026-04-23	10.040	10.550	10.780	9.880	0.460	4.559%	108.45万	0.00亿	0.000%
2026-04-22	10.130	10.090	10.360	9.830	-0.250	-2.418%	86.22万	0.00亿	0.000%
2026-04-21	10.410	10.340	11.270	10.250	-0.330	-3.093%	106.77万	0.00亿	0.000%
2026-04-20	10.030	10.670	10.940	9.950	0.590	5.853%	117.68万	0.00亿	0.000%
2026-04-17	10.570	10.080	10.580	9.910	-0.500	-4.726%	105.34万	0.00亿	0.000%
2026-04-16	9.580	10.580	10.580	9.460	0.990	10.323%	107.09万	0.00亿	0.000%
2026-04-15	9.010	9.590	9.590	8.960	0.900	10.357%	72.78万	0.00亿	0.000%
2026-04-14	8.790	8.690	8.860	8.620	-0.040	-0.458%	14.70万	0.00亿	0.000%
2026-04-13	8.720	8.730	8.800	8.640	0.000	0.000%	11.28万	0.00亿	0.000%
2026-04-10	8.700	8.820	8.930	8.700	0.000	0.000%	14.09万	0.00亿	0.000%
2026-04-09	8.860	8.680	8.900	8.620	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-08	8.800	8.910	9.040	8.800	0.000	0.000%	17.25万	0.00亿	0.000%
2026-04-07	8.540	8.610	8.640	8.480	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-03	8.800	8.540	8.840	8.440	0.000	0.000%	13.80万	0.00亿	0.000%
2026-04-02	8.900	8.820	8.930	8.750	0.000	0.000%	10.15万	0.00亿	0.000%
2026-04-01	8.800	8.940	8.980	8.720	0.000	0.000%	15.66万	0.00亿	0.000%