丽人丽妆（605136）历史行情

以下为丽人丽妆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	8.580	9.440	9.440	8.550	0.860	10.023%	1,624.10万	1.51亿	4.056%
2026-10-08	8.640	8.580	8.780	8.510	-0.080	-0.924%	11.65万	0.00亿	0.000%
2026-10-07	8.980	8.660	8.990	8.600	-0.320	-3.563%	2,190.37万	1.91亿	5.470%
2026-10-06	8.980	8.660	8.990	8.600	-0.320	-3.563%	2,190.37万	1.91亿	5.470%
2026-10-05	8.980	8.660	8.990	8.600	-0.320	-3.563%	2,190.37万	1.91亿	5.470%
2026-10-02	8.980	8.660	8.990	8.600	-0.320	-3.563%	2,190.37万	1.91亿	5.470%
2026-10-01	8.980	8.660	8.990	8.600	-0.320	-3.563%	2,190.37万	1.91亿	5.470%
2026-09-30	8.980	8.660	8.990	8.600	-0.320	-3.563%	21.90万	0.00亿	0.000%
2026-09-29	8.770	8.980	9.300	8.490	0.240	2.746%	30.88万	0.00亿	0.000%
2026-09-28	8.460	8.740	9.300	8.460	0.280	3.310%	22.63万	0.00亿	0.000%
2026-09-27	8.460	8.460	8.550	8.390	0.030	0.356%	432.99万	0.37亿	1.081%
2026-09-24	8.460	8.460	8.550	8.390	0.030	0.356%	4.33万	0.00亿	0.000%
2026-09-23	8.580	8.430	8.590	8.400	-0.190	-2.204%	5.58万	0.00亿	0.000%
2026-09-22	8.560	8.620	8.720	8.520	0.030	0.349%	6.25万	0.00亿	0.000%
2026-09-21	8.430	8.590	8.640	8.380	0.120	1.417%	5.94万	0.00亿	0.000%
2026-09-18	8.500	8.470	8.610	8.420	0.010	0.118%	5.32万	0.00亿	0.000%
2026-09-17	8.330	8.460	8.530	8.210	0.130	1.561%	5.41万	0.00亿	0.000%
2026-09-16	8.150	8.330	8.370	8.040	0.180	2.209%	5.44万	0.00亿	0.000%
2026-09-15	8.380	8.150	8.450	8.100	-0.250	-2.976%	5.44万	0.00亿	0.000%
2026-09-14	8.410	8.400	8.510	8.240	-0.010	-0.119%	4.36万	0.00亿	0.000%
2026-09-11	8.500	8.410	8.600	8.320	-0.170	-1.981%	6.07万	0.00亿	0.000%
2026-09-10	8.660	8.580	8.690	8.550	-0.140	-1.606%	5.98万	0.00亿	0.000%
2026-09-09	8.880	8.720	8.880	8.670	-0.150	-1.691%	8.04万	0.00亿	0.000%
2026-09-08	8.710	8.870	8.910	8.700	0.180	2.071%	9.55万	0.00亿	0.000%
2026-09-07	8.630	8.690	8.760	8.590	-0.010	-0.115%	8.62万	0.00亿	0.000%
2026-09-04	8.670	8.700	8.840	8.550	0.090	1.045%	15.24万	0.00亿	0.000%
2026-09-03	8.700	8.610	9.150	8.510	0.000	0.000%	18.80万	0.00亿	0.000%
2026-09-02	8.560	8.610	8.750	8.450	0.020	0.233%	8.63万	0.00亿	0.000%
2026-09-01	8.380	8.590	8.660	8.370	0.260	3.121%	9.14万	0.00亿	0.000%
2026-08-31	8.310	8.330	8.410	8.260	0.005	0.060%	5.95万	0.00亿	0.000%
2026-08-28	8.145	8.325	8.405	8.105	0.190	2.336%	8.52万	0.00亿	0.000%
2026-08-27	8.105	8.135	8.175	8.065	0.030	0.370%	4.67万	0.00亿	0.000%
2026-08-26	8.155	8.105	8.245	8.055	-0.040	-0.491%	5.77万	0.00亿	0.000%
2026-08-25	7.825	8.145	8.195	7.755	0.260	3.297%	6.91万	0.00亿	0.000%
2026-08-24	8.035	7.885	8.115	7.835	-0.150	-1.867%	6.25万	0.00亿	0.000%
2026-08-21	8.245	8.035	8.255	7.935	-0.200	-2.429%	8.00万	0.00亿	0.000%
2026-08-20	7.855	8.235	8.355	7.855	0.420	5.374%	12.20万	0.00亿	0.000%
2026-08-19	8.075	7.815	8.085	7.805	-0.290	-3.578%	8.12万	0.00亿	0.000%
2026-08-18	8.365	8.105	8.375	8.085	-0.210	-2.526%	8.06万	0.00亿	0.000%
2026-08-17	8.275	8.315	8.345	8.085	0.020	0.241%	9.90万	0.00亿	0.000%
2026-08-14	8.555	8.295	8.835	8.185	-0.010	-0.120%	16.57万	0.00亿	0.000%
2026-08-13	8.525	8.305	8.555	8.285	-0.230	-2.695%	6.89万	0.00亿	0.000%
2026-08-12	8.425	8.535	8.565	8.385	0.090	1.066%	6.17万	0.00亿	0.000%
2026-08-11	8.455	8.445	8.515	8.375	-0.040	-0.471%	6.33万	0.00亿	0.000%
2026-08-10	8.195	8.485	8.495	8.155	0.280	3.413%	9.84万	0.00亿	0.000%
2026-08-07	8.255	8.205	8.275	7.985	-0.050	-0.606%	8.00万	0.00亿	0.000%
2026-08-06	8.215	8.255	8.325	8.115	0.030	0.365%	8.19万	0.00亿	0.000%
2026-08-05	8.185	8.225	8.285	8.115	0.080	0.982%	9.36万	0.00亿	0.000%
2026-08-04	8.105	8.145	8.225	8.055	0.020	0.246%	9.78万	0.00亿	0.000%
2026-08-03	7.995	8.125	8.265	7.965	0.070	0.869%	11.02万	0.00亿	0.000%
2026-07-31	7.685	8.055	8.125	7.685	0.140	1.769%	16.60万	0.00亿	0.000%
2026-07-30	7.995	7.915	8.165	7.845	-0.420	-5.039%	27.69万	0.00亿	0.000%
2026-07-29	7.525	8.335	8.335	7.515	0.760	10.033%	13.33万	0.00亿	0.000%
2026-07-28	7.295	7.575	7.615	7.275	0.230	3.131%	7.76万	0.00亿	0.000%
2026-07-27	7.045	7.345	7.385	6.985	0.310	4.407%	8.40万	0.00亿	0.000%
2026-07-24	7.255	7.035	7.325	7.025	-0.300	-4.090%	5.94万	0.00亿	0.000%
2026-07-23	7.105	7.335	7.345	7.055	0.230	3.237%	6.90万	0.00亿	0.000%
2026-07-22	7.175	7.105	7.265	7.075	-0.110	-1.525%	6.56万	0.00亿	0.000%
2026-07-21	7.285	7.215	7.385	7.015	-0.100	-1.367%	11.53万	0.00亿	0.000%
2026-07-20	7.405	7.315	7.625	7.235	-0.090	-1.215%	10.39万	0.00亿	0.000%
2026-07-17	7.705	7.405	7.855	7.335	-0.300	-3.894%	11.61万	0.00亿	0.000%
2026-07-16	7.375	7.705	7.745	7.375	0.210	2.802%	9.45万	0.00亿	0.000%
2026-07-15	7.285	7.495	7.575	7.235	0.170	2.321%	9.16万	0.00亿	0.000%
2026-07-14	7.255	7.325	7.365	7.135	0.170	2.376%	10.43万	0.00亿	0.000%
2026-07-13	7.235	7.155	7.415	7.085	-0.080	-1.106%	9.91万	0.00亿	0.000%
2026-07-10	7.015	7.235	7.395	6.935	0.170	2.406%	8.81万	0.00亿	0.000%
2026-07-09	7.075	7.065	7.195	6.915	0.000	0.000%	6.50万	0.00亿	0.000%
2026-07-08	7.115	7.065	7.185	7.005	-0.070	-0.981%	5.65万	0.00亿	0.000%
2026-07-07	7.375	7.135	7.385	7.115	-0.210	-2.859%	5.23万	0.00亿	0.000%
2026-07-06	7.475	7.345	7.525	7.305	-0.080	-1.077%	6.32万	0.00亿	0.000%
2026-07-03	7.345	7.425	7.455	7.265	0.160	2.202%	7.57万	0.00亿	0.000%
2026-07-02	7.355	7.265	7.505	7.255	0.000	0.000%	10.06万	0.00亿	0.000%
2026-07-01	7.115	7.265	7.375	7.105	0.160	2.252%	8.99万	0.00亿	0.000%
2026-06-30	7.055	7.105	7.225	6.975	0.010	0.141%	8.47万	0.00亿	0.000%
2026-06-29	7.105	7.095	7.195	6.865	-0.020	-0.281%	10.16万	0.00亿	0.000%
2026-06-26	7.315	7.115	7.325	7.085	-0.250	-3.394%	8.23万	0.00亿	0.000%
2026-06-25	7.435	7.365	7.495	7.245	-0.080	-1.075%	7.96万	0.00亿	0.000%
2026-06-24	7.735	7.445	7.805	7.405	-0.390	-4.978%	8.23万	0.00亿	0.000%
2026-06-23	7.775	7.835	7.955	7.735	0.020	0.256%	6.91万	0.00亿	0.000%
2026-06-22	7.715	7.815	7.845	7.505	0.070	0.904%	8.68万	0.00亿	0.000%
2026-06-18	7.915	7.745	7.925	7.725	-0.180	-2.271%	6.32万	0.00亿	0.000%
2026-06-17	8.105	7.925	8.145	7.835	-0.200	-2.462%	7.22万	0.00亿	0.000%
2026-06-16	8.215	8.125	8.255	8.035	-0.140	-1.694%	6.08万	0.00亿	0.000%
2026-06-15	8.235	8.265	8.465	8.185	0.010	0.121%	6.51万	0.00亿	0.000%
2026-06-12	8.175	8.255	8.345	8.025	0.110	1.351%	7.05万	0.00亿	0.000%
2026-06-11	8.305	8.145	8.375	8.065	-0.250	-2.978%	7.23万	0.00亿	0.000%
2026-06-10	8.525	8.395	8.615	8.255	-0.210	-2.440%	6.80万	0.00亿	0.000%
2026-06-09	8.755	8.605	8.765	8.515	-0.060	-0.692%	6.60万	0.00亿	0.000%
2026-06-08	8.765	8.665	9.005	8.505	-0.270	-3.022%	8.33万	0.00亿	0.000%
2026-06-05	8.885	8.935	9.125	8.785	-0.010	-0.112%	9.37万	0.00亿	0.000%
2026-06-04	9.145	8.945	9.215	8.855	-0.250	-2.719%	8.81万	0.00亿	0.000%
2026-06-03	9.385	9.195	9.405	9.055	-0.260	-2.750%	11.02万	0.00亿	0.000%
2026-06-02	10.025	9.455	10.025	9.355	-0.520	-5.213%	14.11万	0.00亿	0.000%
2026-06-01	9.245	9.975	10.295	9.175	0.610	6.514%	20.59万	0.00亿	0.000%
2026-05-29	9.425	9.365	9.625	9.305	0.020	0.214%	8.90万	0.00亿	0.000%
2026-05-28	9.505	9.345	9.555	9.155	-0.160	-1.683%	7.25万	0.00亿	0.000%
2026-05-27	9.595	9.505	9.675	9.455	-0.100	-1.041%	7.70万	0.00亿	0.000%
2026-05-26	9.945	9.605	9.995	9.485	-0.210	-2.140%	7.81万	0.00亿	0.000%
2026-05-25	10.165	9.815	10.525	9.735	-0.120	-1.208%	12.73万	0.00亿	0.000%
2026-05-22	9.815	9.935	10.065	9.585	0.130	1.326%	8.84万	0.00亿	0.000%
2026-05-21	10.245	9.805	10.305	9.775	-0.450	-4.388%	7.72万	0.00亿	0.000%
2026-05-20	10.535	10.255	10.545	10.155	-0.290	-2.750%	5.99万	0.00亿	0.000%
2026-05-19	10.445	10.545	10.725	10.415	0.090	0.861%	7.11万	0.00亿	0.000%
2026-05-18	10.485	10.455	10.535	10.195	-0.130	-1.228%	7.66万	0.00亿	0.000%
2026-05-15	10.625	10.585	10.955	10.475	0.030	0.284%	9.22万	0.00亿	0.000%
2026-05-14	10.845	10.555	10.915	10.535	-0.290	-2.674%	8.61万	0.00亿	0.000%
2026-05-13	10.855	10.845	11.015	10.815	-0.040	-0.367%	7.66万	0.00亿	0.000%
2026-05-12	11.035	10.885	11.065	10.825	-0.160	-1.449%	6.98万	0.00亿	0.000%
2026-05-11	11.075	11.045	11.125	10.835	-0.010	-0.090%	7.85万	0.00亿	0.000%
2026-05-08	11.035	11.055	11.085	10.995	0.030	0.272%	5.90万	0.00亿	0.000%
2026-05-07	11.005	11.025	11.115	10.915	0.030	0.273%	6.96万	0.00亿	0.000%
2026-05-06	10.975	10.995	11.135	10.915	0.080	0.733%	8.12万	0.00亿	0.000%
2026-04-30	10.725	10.915	11.055	10.715	0.150	1.393%	7.46万	0.00亿	0.000%
2026-04-29	10.845	10.765	10.965	10.745	-0.140	-1.284%	8.81万	0.00亿	0.000%
2026-04-28	11.055	10.905	11.165	10.825	0.100	0.925%	14.02万	0.00亿	0.000%
2026-04-27	10.575	10.805	10.895	10.385	0.250	2.369%	10.62万	0.00亿	0.000%
2026-04-24	10.475	10.555	10.585	10.365	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-23	10.635	10.555	10.675	10.505	-0.060	-0.565%	6.54万	0.00亿	0.000%
2026-04-22	10.675	10.615	10.705	10.475	-0.060	-0.562%	7.66万	0.00亿	0.000%
2026-04-21	10.615	10.675	10.745	10.465	0.010	0.094%	7.26万	0.00亿	0.000%
2026-04-20	10.375	10.665	10.715	10.285	0.250	2.400%	10.03万	0.00亿	0.000%
2026-04-17	10.165	10.415	10.465	10.115	0.160	1.560%	8.85万	0.00亿	0.000%
2026-04-16	10.125	10.255	10.265	10.005	0.200	1.989%	5.72万	0.00亿	0.000%
2026-04-15	10.175	10.055	10.175	10.015	-0.100	-0.985%	5.63万	0.00亿	0.000%
2026-04-14	10.305	10.155	10.305	10.025	-0.040	-0.392%	5.97万	0.00亿	0.000%
2026-04-13	10.185	10.195	10.285	10.105	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-10	10.255	10.255	10.385	10.195	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-09	10.305	10.255	10.415	10.185	0.000	0.000%	9.14万	0.00亿	0.000%
2026-04-08	10.215	10.305	10.365	10.195	0.000	0.000%	12.27万	0.00亿	0.000%
2026-04-07	9.855	10.205	10.305	9.695	0.000	0.000%	13.26万	0.00亿	0.000%
2026-04-03	9.965	9.635	10.005	9.635	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-02	10.065	9.935	10.145	9.885	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-01	10.155	10.075	10.195	9.925	0.000	0.000%	4.95万	0.00亿	0.000%