| 股票名称 | 代码 001218 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 丽臣实业 | 2024-09-06 五 | 13.61 | 13.62 | 13.45 | 13.63 | 13.37 | -1.25% | 1.10% | 8346 | 1126万 | 10.21 | 17.71 | 15.09 | 2 | 丽臣实业 | 2024-09-05 四 | 13.52 | 13.52 | 13.62 | 13.64 | 13.49 | 0.74% | 0.62% | 4691 | 638万 | 10.34 | 17.93 | 15.28 | 3 | 丽臣实业 | 2024-09-04 三 | 13.60 | 13.61 | 13.52 | 13.71 | 13.50 | -0.66% | 0.73% | 5533 | 752万 | 10.27 | 17.8 | 15.17 | 4 | 丽臣实业 | 2024-09-03 二 | 13.63 | 13.63 | 13.61 | 13.71 | 13.54 | -0.15% | 0.70% | 5344 | 728万 | 10.34 | 17.92 | 15.27 | 5 | 丽臣实业 | 2024-09-02 一 | 13.89 | 13.89 | 13.63 | 13.98 | 13.60 | -1.87% | 1.64% | 12462 | 1719万 | 10.35 | 17.95 | 15.29 | 6 | 丽臣实业 | 2024-08-30 五 | 13.51 | 13.83 | 13.89 | 14.05 | 13.40 | 0.43% | 1.68% | 12749 | 1761万 | 10.55 | 18.29 | 15.59 | 7 | 丽臣实业 | 2024-08-29 四 | 13.73 | 13.75 | 13.83 | 13.89 | 13.59 | 0.58% | 0.75% | 5699 | 785万 | 10.5 | 18.21 | 15.52 | 8 | 丽臣实业 | 2024-08-28 三 | 13.58 | 13.63 | 13.75 | 13.88 | 13.52 | 0.88% | 0.56% | 4224 | 580万 | 10.44 | 18.1 | 13.97 | 9 | 丽臣实业 | 2024-08-27 二 | 13.74 | 13.76 | 13.63 | 13.89 | 13.58 | -0.94% | 0.52% | 3941 | 541万 | 10.35 | 17.95 | 13.85 | 10 | 丽臣实业 | 2024-08-26 一 | 13.49 | 13.50 | 13.76 | 13.76 | 13.45 | 1.93% | 0.56% | 4216 | 577万 | 10.45 | 18.12 | 13.98 | 11 | 丽臣实业 | 2024-08-23 五 | 13.73 | 13.69 | 13.50 | 13.74 | 13.46 | -1.39% | 0.71% | 5371 | 728万 | 10.25 | 17.77 | 13.72 | 12 | 丽臣实业 | 2024-08-22 四 | 13.83 | 13.83 | 13.69 | 13.91 | 13.69 | -1.01% | 0.43% | 3256 | 449万 | 10.4 | 18.02 | 13.91 | 13 | 丽臣实业 | 2024-08-21 三 | 14.20 | 13.86 | 13.83 | 14.20 | 13.81 | -0.22% | 0.54% | 4115 | 571万 | 10.5 | 18.21 | 14.05 | 14 | 丽臣实业 | 2024-08-20 二 | 14.18 | 14.18 | 13.86 | 14.25 | 13.85 | -2.26% | 0.67% | 5118 | 716万 | 10.53 | 18.25 | 14.08 | 15 | 丽臣实业 | 2024-08-19 一 | 14.24 | 14.21 | 14.18 | 14.34 | 14.17 | -0.21% | 0.57% | 4339 | 618万 | 10.77 | 18.67 | 14.41 | 16 | 丽臣实业 | 2024-08-16 五 | 14.33 | 14.26 | 14.21 | 14.35 | 14.19 | -0.35% | 0.61% | 4615 | 658万 | 10.76 | 18.71 | 14.44 | 17 | 丽臣实业 | 2024-08-15 四 | 14.41 | 14.43 | 14.26 | 14.51 | 14.21 | -1.18% | 0.89% | 6729 | 966万 | 10.79 | 18.77 | 14.49 | 18 | 丽臣实业 | 2024-08-14 三 | 14.30 | 14.48 | 14.43 | 14.52 | 14.30 | -0.35% | 0.56% | 4203 | 607万 | 10.92 | 19 | 14.66 | 19 | 丽臣实业 | 2024-08-13 二 | 14.33 | 14.33 | 14.48 | 14.48 | 14.23 | 1.05% | 0.71% | 5360 | 771万 | 10.96 | 19.06 | 14.71 | 20 | 丽臣实业 | 2024-08-12 一 | 14.26 | 14.27 | 14.33 | 14.37 | 14.15 | 0.42% | 1.06% | 8048 | 1148万 | 10.85 | 18.87 | 14.56 | 21 | 丽臣实业 | 2024-08-09 五 | 14.39 | 14.37 | 14.27 | 14.52 | 14.25 | -0.70% | 0.80% | 6077 | 873万 | 10.8 | 18.79 | 14.5 | 22 | 丽臣实业 | 2024-08-08 四 | 14.27 | 14.31 | 14.37 | 14.38 | 14.10 | 0.42% | 1.13% | 8518 | 1216万 | 10.88 | 18.92 | 14.6 | 23 | 丽臣实业 | 2024-08-07 三 | 14.10 | 14.24 | 14.31 | 14.42 | 14.10 | 0.49% | 0.97% | 7312 | 1046万 | 10.83 | 18.84 | 14.54 | 24 | 丽臣实业 | 2024-08-06 二 | 14.04 | 13.95 | 14.24 | 14.29 | 14.04 | 2.08% | 0.76% | 5757 | 814万 | 10.78 | 18.75 | 14.47 | 25 | 丽臣实业 | 2024-08-05 一 | 14.21 | 14.20 | 13.95 | 14.37 | 13.95 | -1.76% | 0.97% | 7344 | 1040万 | 10.56 | 18.37 | 14.18 | 26 | 丽臣实业 | 2024-08-02 五 | 14.42 | 14.42 | 14.20 | 14.46 | 14.17 | -1.53% | 1.10% | 8311 | 1191万 | 10.75 | 18.7 | 14.43 | 27 | 丽臣实业 | 2024-08-01 四 | 14.58 | 14.62 | 14.42 | 14.69 | 14.35 | -1.37% | 1.06% | 7831 | 1134万 | 10.69 | 18.99 | 14.65 | 28 | 丽臣实业 | 2024-07-31 三 | 14.29 | 14.29 | 14.62 | 14.63 | 14.29 | 2.31% | 1.25% | 9233 | 1340万 | 10.84 | 19.25 | 14.86 | 29 | 丽臣实业 | 2024-07-30 二 | 14.21 | 14.26 | 14.29 | 14.29 | 14.10 | 0.21% | 0.56% | 4187 | 595万 | 10.59 | 18.81 | 14.52 | 30 | 丽臣实业 | 2024-07-29 一 | 14.34 | 14.28 | 14.26 | 14.36 | 14.13 | -0.14% | 0.55% | 4060 | 577万 | 10.57 | 18.77 | 14.49 | 31 | 丽臣实业 | 2024-07-26 五 | 14.05 | 14.01 | 14.28 | 14.28 | 14.02 | 1.93% | 0.62% | 4566 | 649万 | 10.59 | 18.8 | 14.51 | 32 | 丽臣实业 | 2024-07-25 四 | 14.03 | 14.00 | 14.01 | 14.19 | 13.78 | 0.07% | 0.88% | 6519 | 913万 | 10.37 | 18.45 | 14.24 | 33 | 丽臣实业 | 2024-07-24 三 | 14.25 | 14.23 | 14.00 | 14.25 | 13.94 | -1.62% | 0.88% | 6517 | 916万 | 10.37 | 18.43 | 14.23 | 34 | 丽臣实业 | 2024-07-23 二 | 14.36 | 14.41 | 14.23 | 14.52 | 14.22 | -1.25% | 0.70% | 5171 | 744万 | 10.54 | 18.74 | 14.46 | 35 | 丽臣实业 | 2024-07-22 一 | 14.43 | 14.52 | 14.41 | 14.53 | 14.28 | -0.76% | 0.84% | 6214 | 893万 | 10.67 | 18.97 | 14.64 | 36 | 丽臣实业 | 2024-07-19 五 | 14.40 | 14.38 | 14.52 | 14.57 | 14.27 | 0.97% | 0.58% | 4306 | 622万 | 10.75 | 19.12 | 14.76 | 37 | 丽臣实业 | 2024-07-18 四 | 14.37 | 14.37 | 14.38 | 14.53 | 14.05 | 0.07% | 0.81% | 6031 | 861万 | 10.65 | 18.93 | 14.61 | 38 | 丽臣实业 | 2024-07-17 三 | 14.46 | 14.44 | 14.37 | 14.50 | 14.31 | -0.48% | 0.60% | 4427 | 637万 | 10.64 | 18.92 | 14.6 | 39 | 丽臣实业 | 2024-07-16 二 | 14.57 | 14.62 | 14.44 | 14.70 | 14.35 | -1.23% | 0.96% | 7087 | 1026万 | 10.69 | 19.01 | 14.67 | 40 | 丽臣实业 | 2024-07-15 一 | 14.97 | 14.96 | 14.62 | 14.99 | 14.50 | -2.27% | 0.83% | 6145 | 899万 | 10.83 | 19.25 | 14.86 | 41 | 丽臣实业 | 2024-07-12 五 | 15.04 | 15.05 | 14.96 | 15.17 | 14.90 | -0.60% | 0.65% | 4815 | 722万 | 11.08 | 19.7 | 15.2 | 42 | 丽臣实业 | 2024-07-11 四 | 14.87 | 14.52 | 15.05 | 15.05 | 14.61 | 3.65% | 0.91% | 6702 | 999万 | 11.14 | 19.81 | 15.29 | 43 | 丽臣实业 | 2024-07-10 三 | 14.75 | 14.79 | 14.52 | 14.76 | 14.50 | -1.83% | 0.77% | 5724 | 836万 | 10.75 | 19.12 | 14.76 | 44 | 丽臣实业 | 2024-07-09 二 | 14.50 | 14.57 | 14.79 | 14.82 | 14.23 | 1.51% | 1.03% | 7652 | 1112万 | 10.95 | 19.47 | 15.03 | 45 | 丽臣实业 | 2024-07-08 一 | 14.72 | 14.81 | 14.57 | 14.78 | 14.50 | -1.62% | 1.07% | 7928 | 1157万 | 10.79 | 19.18 | 14.81 | 46 | 丽臣实业 | 2024-07-05 五 | 14.59 | 14.60 | 14.81 | 14.81 | 14.34 | 1.44% | 0.75% | 5581 | 816万 | 10.97 | 19.5 | 15.05 | 47 | 丽臣实业 | 2024-07-04 四 | 15.07 | 15.07 | 14.60 | 15.17 | 14.51 | -3.12% | 1.32% | 9778 | 1441万 | 10.81 | 19.22 | 14.84 | 48 | 丽臣实业 | 2024-07-03 三 | 15.19 | 15.19 | 15.07 | 15.32 | 15.07 | -0.79% | 0.83% | 6170 | 935万 | 11.16 | 19.84 | 15.31 | 49 | 丽臣实业 | 2024-07-02 二 | 15.15 | 15.15 | 15.19 | 15.27 | 15.05 | 0.26% | 0.84% | 6184 | 939万 | 11.25 | 20 | 15.44 | 50 | 丽臣实业 | 2024-07-01 一 | 14.97 | 14.97 | 15.15 | 15.19 | 14.81 | 1.20% | 1.16% | 8559 | 1285万 | 11.22 | 19.95 | 15.4 | 51 | 丽臣实业 | 2024-06-28 五 | 14.91 | 14.94 | 14.97 | 15.14 | 14.84 | 0.20% | 1.00% | 7423 | 1115万 | 11.09 | 19.71 | 15.21 | 52 | 丽臣实业 | 2024-06-27 四 | 15.11 | 15.14 | 14.94 | 15.22 | 14.89 | -1.32% | 1.19% | 8791 | 1320万 | 11.06 | 19.67 | 15.18 | 53 | 丽臣实业 | 2024-06-26 三 | 14.82 | 14.81 | 15.14 | 15.15 | 14.64 | 2.23% | 1.72% | 12732 | 1899万 | 11.21 | 19.93 | 15.39 | 54 | 丽臣实业 | 2024-06-25 二 | 14.66 | 14.61 | 14.81 | 15.00 | 14.62 | 1.37% | 1.13% | 8334 | 1237万 | 10.97 | 19.5 | 15.05 | 55 | 丽臣实业 | 2024-06-24 一 | 15.15 | 15.35 | 14.61 | 15.29 | 14.43 | -4.82% | 2.30% | 17007 | 2508万 | 10.82 | 19.24 | 14.85 | 56 | 丽臣实业 | 2024-06-21 五 | 15.29 | 15.36 | 15.35 | 15.51 | 15.15 | -0.07% | 0.92% | 6815 | 1048万 | 11.37 | 20.21 | 15.6 | 57 | 丽臣实业 | 2024-06-20 四 | 15.90 | 15.63 | 15.36 | 15.90 | 15.33 | -1.73% | 1.07% | 7904 | 1222万 | 11.37 | 20.22 | 15.61 | 58 | 丽臣实业 | 2024-06-19 三 | 15.63 | 15.68 | 15.63 | 15.84 | 15.59 | -0.32% | 0.87% | 6464 | 1015万 | 11.57 | 20.58 | 15.88 | 59 | 丽臣实业 | 2024-06-18 二 | 15.50 | 15.46 | 15.68 | 15.73 | 15.42 | 1.42% | 1.16% | 8580 | 1343万 | 11.61 | 20.64 | 15.93 | 60 | 丽臣实业 | 2024-06-17 一 | 15.63 | 15.65 | 15.46 | 15.74 | 15.46 | -1.21% | 0.86% | 6394 | 994万 | 11.45 | 20.35 | 15.71 | 61 | 丽臣实业 | 2024-06-14 五 | 15.66 | 15.65 | 15.65 | 15.73 | 15.35 | 0.00% | 1.04% | 7714 | 1202万 | 11.59 | 20.6 | 15.9 | 62 | 丽臣实业 | 2024-06-13 四 | 15.82 | 15.82 | 15.65 | 15.93 | 15.51 | -1.07% | 1.55% | 11459 | 1794万 | 11.59 | 20.6 | 15.9 | 63 | 丽臣实业 | 2024-06-12 三 | 15.66 | 15.66 | 15.82 | 15.83 | 15.63 | 1.02% | 1.61% | 11933 | 1882万 | 11.72 | 20.83 | 16.08 | 64 | 丽臣实业 | 2024-06-11 二 | 15.95 | 15.95 | 15.66 | 15.95 | 15.36 | -1.82% | 2.57% | 19055 | 2970万 | 11.6 | 20.62 | 15.91 | 65 | 丽臣实业 | 2024-06-07 五 | 15.54 | 15.21 | 15.95 | 15.99 | 15.41 | 4.87% | 2.05% | 15159 | 2392万 | 11.81 | 21 | 16.21 | 66 | 丽臣实业 | 2024-06-06 四 | 16.42 | 16.41 | 15.86 | 16.70 | 15.70 | -3.35% | 2.48% | 18401 | 2937万 | 11.74 | 20.88 | 16.12 | 67 | 丽臣实业 | 2024-06-05 三 | 17.02 | 17.16 | 16.41 | 17.13 | 16.41 | -4.37% | 2.36% | 17488 | 2911万 | 12.15 | 21.61 | 16.68 | 68 | 丽臣实业 | 2024-06-04 二 | 17.76 | 17.58 | 17.16 | 17.87 | 16.92 | -2.39% | 1.97% | 14596 | 2498万 | 12.71 | 22.59 | 17.44 | 69 | 丽臣实业 | 2024-06-03 一 | 18.26 | 18.10 | 17.58 | 18.26 | 17.37 | -2.87% | 2.00% | 14817 | 2625万 | 13.02 | 23.15 | 17.86 | 70 | 丽臣实业 | 2024-05-31 五 | 18.19 | 18.12 | 18.10 | 18.27 | 18.03 | -0.11% | 1.28% | 9478 | 1717万 | 13.4 | 23.83 | 18.39 | 71 | 丽臣实业 | 2024-05-30 四 | 18.72 | 18.43 | 18.12 | 18.72 | 18.07 | -1.68% | 1.24% | 9197 | 1689万 | 13.42 | 23.86 | 18.41 | 72 | 丽臣实业 | 2024-05-29 三 | 18.08 | 18.46 | 18.43 | 18.76 | 18.08 | -0.16% | 0.94% | 6926 | 1281万 | 13.65 | 24.26 | 18.73 | 73 | 丽臣实业 | 2024-05-28 二 | 18.77 | 18.86 | 18.46 | 18.85 | 18.42 | -2.12% | 0.71% | 5253 | 978万 | 13.67 | 24.3 | 18.76 | 74 | 丽臣实业 | 2024-05-27 一 | 18.70 | 18.73 | 18.86 | 18.94 | 18.50 | 0.69% | 0.97% | 7172 | 1336万 | 13.97 | 24.83 | 19.17 | 75 | 丽臣实业 | 2024-05-24 五 | 18.75 | 18.75 | 18.73 | 19.03 | 18.63 | -0.11% | 0.78% | 5801 | 1095万 | 13.87 | 24.66 | 19.03 | 76 | 丽臣实业 | 2024-05-23 四 | 19.19 | 19.18 | 18.75 | 19.24 | 18.73 | -2.24% | 0.94% | 6948 | 1317万 | 13.88 | 24.69 | 19.05 | 77 | 丽臣实业 | 2024-05-22 三 | 19.36 | 19.39 | 19.18 | 19.48 | 19.18 | -1.08% | 0.68% | 5028 | 970万 | 14.2 | 25.25 | 19.49 | 78 | 丽臣实业 | 2024-05-21 二 | 19.40 | 19.48 | 19.39 | 19.56 | 19.21 | -0.46% | 0.98% | 7266 | 1413万 | 14.36 | 25.53 | 19.7 | 79 | 丽臣实业 | 2024-05-20 一 | 19.50 | 19.49 | 19.48 | 19.74 | 19.34 | -0.05% | 0.78% | 5774 | 1124万 | 14.43 | 25.65 | 19.8 | 80 | 丽臣实业 | 2024-05-17 五 | 19.20 | 19.20 | 19.49 | 19.50 | 19.17 | 1.51% | 0.88% | 6513 | 1260万 | 14.43 | 25.66 | 19.81 | 81 | 丽臣实业 | 2024-05-16 四 | 19.24 | 19.06 | 19.20 | 19.37 | 19.20 | 0.73% | 1.03% | 7594 | 1464万 | 14.22 | 25.28 | 19.51 | 82 | 丽臣实业 | 2024-05-15 三 | 19.16 | 19.20 | 19.06 | 19.32 | 18.86 | -0.73% | 1.03% | 7599 | 1451万 | 14.11 | 25.09 | 19.37 | 83 | 丽臣实业 | 2024-05-14 二 | 18.87 | 18.89 | 19.20 | 19.30 | 18.87 | 1.64% | 1.06% | 7826 | 1500万 | 14.22 | 25.28 | 19.51 | 84 | 丽臣实业 | 2024-05-13 一 | 19.58 | 19.65 | 18.89 | 19.60 | 18.88 | -3.87% | 1.30% | 9636 | 1838万 | 13.99 | 24.87 | 19.2 | 85 | 丽臣实业 | 2024-05-10 五 | 19.55 | 19.57 | 19.65 | 19.80 | 19.37 | 0.41% | 1.09% | 8086 | 1585万 | 14.55 | 25.87 | 19.97 | 86 | 丽臣实业 | 2024-05-09 四 | 19.39 | 19.38 | 19.57 | 19.74 | 19.29 | 0.98% | 1.03% | 7598 | 1491万 | 14.49 | 25.77 | 19.89 | 87 | 丽臣实业 | 2024-05-08 三 | 19.45 | 19.44 | 19.38 | 19.74 | 19.16 | -0.31% | 0.92% | 6818 | 1324万 | 14.35 | 25.52 | 19.69 | 88 | 丽臣实业 | 2024-05-07 二 | 19.32 | 19.34 | 19.44 | 19.46 | 19.19 | 0.52% | 1.22% | 9033 | 1748万 | 14.4 | 25.59 | 19.75 | 89 | 丽臣实业 | 2024-05-06 一 | 18.60 | 18.41 | 19.34 | 19.40 | 18.32 | 5.05% | 2.80% | 20750 | 3961万 | 14.32 | 25.46 | 19.65 | 90 | 丽臣实业 | 2024-04-30 二 | 18.16 | 18.17 | 18.41 | 18.55 | 18.00 | 1.32% | 1.47% | 10872 | 1988万 | 13.63 | 24.24 | 18.71 | 91 | 丽臣实业 | 2024-04-29 一 | 17.54 | 17.61 | 18.17 | 18.17 | 17.54 | 3.18% | 1.61% | 11956 | 2153万 | 13.46 | 23.92 | 18.46 | 92 | 丽臣实业 | 2024-04-26 五 | 17.36 | 17.73 | 17.61 | 17.67 | 17.25 | -0.68% | 2.04% | 15075 | 2640万 | 13.04 | 23.19 | 17.9 | 93 | 丽臣实业 | 2024-04-25 四 | 17.30 | 17.31 | 17.73 | 17.85 | 17.30 | 2.43% | 1.42% | 10504 | 1858万 | 13.13 | 23.34 | 17.2 | 94 | 丽臣实业 | 2024-04-24 三 | 16.84 | 16.91 | 17.31 | 17.40 | 16.74 | 2.37% | 1.13% | 8396 | 1433万 | 12.82 | 22.79 | 16.79 | 95 | 丽臣实业 | 2024-04-23 二 | 16.54 | 16.62 | 16.91 | 16.96 | 16.54 | 1.74% | 1.27% | 9412 | 1586万 | 12.52 | 22.26 | 16.4 | 96 | 丽臣实业 | 2024-04-22 一 | 16.90 | 16.67 | 16.62 | 16.90 | 16.35 | -0.30% | 1.04% | 7705 | 1278万 | 12.31 | 21.88 | 16.12 | 97 | 丽臣实业 | 2024-04-19 五 | 16.55 | 16.60 | 16.67 | 16.94 | 16.36 | 0.42% | 1.39% | 10287 | 1715万 | 12.34 | 21.95 | 16.17 | 98 | 丽臣实业 | 2024-04-18 四 | 16.66 | 16.67 | 16.60 | 16.95 | 16.35 | -0.42% | 2.02% | 14977 | 2496万 | 12.29 | 21.86 | 16.1 | 99 | 丽臣实业 | 2024-04-17 三 | 15.96 | 15.87 | 16.67 | 16.78 | 15.96 | 5.04% | 3.19% | 23659 | 3899万 | 12.34 | 21.95 | 16.17 | 100 | 丽臣实业 | 2024-04-16 二 | 17.54 | 17.63 | 15.87 | 17.55 | 15.87 | -9.98% | 3.39% | 25074 | 4056万 | 11.75 | 20.89 | 15.4 | 101 | 丽臣实业 | 2024-04-15 一 | 18.61 | 18.70 | 17.63 | 18.88 | 17.21 | -5.72% | 2.66% | 19722 | 3511万 | 13.05 | 23.21 | 15.52 | 102 | 丽臣实业 | 2024-04-12 五 | 19.19 | 19.18 | 18.70 | 19.43 | 18.67 | -2.50% | 1.38% | 10204 | 1919万 | 13.84 | 24.62 | 16.46 | 103 | 丽臣实业 | 2024-04-11 四 | 18.68 | 18.70 | 19.18 | 19.29 | 18.55 | 2.57% | 1.26% | 9310 | 1778万 | 14.2 | 25.25 | 16.88 | 104 | 丽臣实业 | 2024-04-10 三 | 19.00 | 19.14 | 18.70 | 19.20 | 18.56 | -2.30% | 0.90% | 6625 | 1247万 | 13.84 | 24.62 | 16.46 | 105 | 丽臣实业 | 2024-04-09 二 | 18.56 | 18.65 | 19.14 | 19.20 | 18.56 | 2.63% | 1.10% | 8155 | 1546万 | 14.17 | 25.2 | 16.84 | 106 | 丽臣实业 | 2024-04-08 一 | 19.20 | 19.18 | 18.65 | 19.32 | 18.56 | -2.76% | 0.91% | 6765 | 1274万 | 13.8 | 24.55 | 16.41 | 107 | 丽臣实业 | 2024-04-03 三 | 19.00 | 19.04 | 19.18 | 19.25 | 18.93 | 0.74% | 0.99% | 7347 | 1404万 | 14.2 | 25.25 | 16.88 | 108 | 丽臣实业 | 2024-04-02 二 | 18.82 | 18.75 | 19.04 | 19.08 | 18.75 | 1.55% | 1.06% | 7881 | 1495万 | 14.09 | 25.07 | 16.76 | 109 | 丽臣实业 | 2024-04-01 一 | 18.62 | 18.47 | 18.75 | 18.75 | 18.43 | 1.52% | 0.96% | 7137 | 1328万 | 13.88 | 24.69 | 16.5 | 110 | 丽臣实业 | 2024-03-29 五 | 18.10 | 18.08 | 18.47 | 18.49 | 18.00 | 2.16% | 0.89% | 6572 | 1202万 | 13.67 | 24.32 | 16.25 | 111 | 丽臣实业 | 2024-03-28 四 | 17.88 | 17.91 | 18.08 | 18.30 | 17.66 | 0.95% | 1.06% | 7879 | 1419万 | 13.38 | 23.8 | 15.91 | 112 | 丽臣实业 | 2024-03-27 三 | 18.27 | 18.26 | 17.91 | 18.42 | 17.91 | -1.92% | 0.84% | 6216 | 1127万 | 13.26 | 23.58 | 15.76 | 113 | 丽臣实业 | 2024-03-26 二 | 18.26 | 18.26 | 18.26 | 18.44 | 18.00 | 0.00% | 0.92% | 6775 | 1235万 | 13.52 | 24.04 | 16.07 | 114 | 丽臣实业 | 2024-03-25 一 | 18.23 | 18.32 | 18.26 | 18.96 | 18.08 | -0.33% | 1.81% | 13431 | 2485万 | 13.52 | 24.04 | 16.07 | 115 | 丽臣实业 | 2024-03-22 五 | 18.71 | 18.72 | 18.32 | 18.83 | 18.21 | -2.14% | 1.01% | 7493 | 1378万 | 13.56 | 24.12 | 16.12 | 116 | 丽臣实业 | 2024-03-21 四 | 18.75 | 18.65 | 18.72 | 18.85 | 18.48 | 0.38% | 0.72% | 5316 | 993万 | 13.86 | 24.65 | 16.47 | 117 | 丽臣实业 | 2024-03-20 三 | 18.60 | 18.60 | 18.65 | 18.77 | 18.41 | 0.27% | 0.90% | 6665 | 1240万 | 13.8 | 24.55 | 16.41 | 118 | 丽臣实业 | 2024-03-19 二 | 18.26 | 18.27 | 18.60 | 18.71 | 18.21 | 1.81% | 1.59% | 11800 | 2187万 | 13.77 | 24.49 | 16.37 | 119 | 丽臣实业 | 2024-03-18 一 | 18.02 | 17.98 | 18.27 | 18.30 | 18.01 | 1.61% | 1.08% | 8003 | 1452万 | 13.52 | 24.05 | 16.08 | 120 | 丽臣实业 | 2024-03-15 五 | 17.75 | 17.69 | 17.98 | 17.99 | 17.55 | 1.64% | 0.93% | 6881 | 1229万 | 13.31 | 23.67 | 15.82 | 121 | 丽臣实业 | 2024-03-14 四 | 18.17 | 17.91 | 17.69 | 18.17 | 17.51 | -1.23% | 1.14% | 8416 | 1495万 | 13.09 | 23.29 | 15.57 | 122 | 丽臣实业 | 2024-03-08 五 | 17.15 | 16.93 | 17.13 | 17.16 | 16.82 | 1.18% | 1.09% | 8057 | 1370万 | 12.68 | 22.55 | 15.08 | 123 | 丽臣实业 | 2024-03-07 四 | 16.99 | 16.81 | 16.93 | 17.20 | 16.73 | 0.71% | 1.25% | 9259 | 1572万 | 12.53 | 22.29 | 14.9 | 124 | 丽臣实业 | 2024-03-06 三 | 16.46 | 16.58 | 16.81 | 17.06 | 16.46 | 1.39% | 1.29% | 9519 | 1592万 | 12.44 | 22.13 | 14.79 | 125 | 丽臣实业 | 2024-03-05 二 | 16.90 | 16.98 | 16.58 | 16.90 | 16.51 | -2.36% | 1.29% | 9580 | 1595万 | 12.27 | 21.83 | 14.59 | 126 | 丽臣实业 | 2024-03-04 一 | 17.45 | 17.40 | 16.98 | 17.45 | 16.76 | -2.41% | 2.37% | 17548 | 2974万 | 12.57 | 22.36 | 14.94 | 127 | 丽臣实业 | 2024-03-01 五 | 17.89 | 17.35 | 17.40 | 18.00 | 17.25 | 0.29% | 2.74% | 20268 | 3560万 | 12.88 | 22.91 | 15.31 | 128 | 丽臣实业 | 2024-02-29 四 | 16.44 | 16.45 | 17.35 | 17.35 | 16.20 | 5.47% | 2.50% | 18516 | 3104万 | 12.84 | 22.84 | 15.27 | 129 | 丽臣实业 | 2024-02-28 三 | 17.88 | 17.92 | 16.45 | 18.26 | 16.43 | -8.20% | 3.05% | 22581 | 3911万 | 12.18 | 21.66 | 14.48 | 130 | 丽臣实业 | 2024-02-27 二 | 17.52 | 17.51 | 17.92 | 18.04 | 17.42 | 2.34% | 1.26% | 9317 | 1662万 | 13.26 | 23.59 | 15.77 | 131 | 丽臣实业 | 2024-02-26 一 | 17.41 | 17.43 | 17.51 | 17.78 | 17.11 | 0.46% | 1.77% | 13120 | 2293万 | 12.96 | 23.05 | 15.41 | 132 | 丽臣实业 | 2024-02-23 五 | 16.55 | 16.29 | 17.43 | 17.52 | 16.32 | 7.00% | 3.00% | 22192 | 3785万 | 12.9 | 22.95 | 15.34 | 133 | 丽臣实业 | 2024-02-22 四 | 16.10 | 16.06 | 16.29 | 16.29 | 15.86 | 1.43% | 1.41% | 10417 | 1680万 | 12.06 | 21.45 | 14.34 | 134 | 丽臣实业 | 2024-02-21 三 | 15.55 | 15.71 | 16.06 | 16.54 | 15.50 | 2.23% | 1.93% | 14301 | 2300万 | 11.89 | 21.14 | 14.13 | 135 | 丽臣实业 | 2024-02-20 二 | 15.97 | 15.90 | 15.71 | 15.97 | 15.45 | -1.19% | 2.13% | 15740 | 2457万 | 11.63 | 20.68 | 13.83 | 136 | 丽臣实业 | 2024-02-19 一 | 15.00 | 14.92 | 15.90 | 16.08 | 15.00 | 6.57% | 3.50% | 25932 | 4084万 | 11.77 | 20.93 | 13.99 | 137 | 丽臣实业 | 2024-02-08 四 | 13.76 | 13.63 | 14.92 | 14.98 | 13.56 | 9.46% | 3.48% | 25742 | 3676万 | 11.04 | 19.64 | 13.13 | 138 | 丽臣实业 | 2024-02-07 三 | 14.15 | 14.21 | 13.63 | 14.19 | 13.40 | -4.08% | 4.03% | 29814 | 4071万 | 10.09 | 17.95 | 12 | 139 | 丽臣实业 | 2024-02-06 二 | 14.10 | 14.44 | 14.21 | 14.67 | 13.12 | -1.59% | 4.21% | 31195 | 4299万 | 10.52 | 18.71 | 12.51 | 140 | 丽臣实业 | 2024-02-05 一 | 15.86 | 16.04 | 14.44 | 15.97 | 14.44 | -9.98% | 3.40% | 25130 | 3690万 | 10.69 | 19.01 | 12.71 | 141 | 丽臣实业 | 2024-02-02 五 | 17.01 | 17.01 | 16.04 | 17.22 | 15.60 | -5.70% | 2.44% | 18051 | 2950万 | 11.87 | 21.12 | 14.12 | 142 | 丽臣实业 | 2024-02-01 四 | 17.60 | 17.60 | 17.01 | 17.72 | 16.55 | -3.35% | 2.57% | 19050 | 3239万 | 12.59 | 22.4 | 14.97 | 143 | 丽臣实业 | 2024-01-31 三 | 18.49 | 18.58 | 17.60 | 18.54 | 17.52 | -5.27% | 2.04% | 15094 | 2706万 | 13.03 | 23.17 | 15.49 | 144 | 丽臣实业 | 2024-01-30 二 | 19.29 | 19.36 | 18.58 | 19.42 | 18.58 | -4.03% | 1.27% | 9366 | 1777万 | 13.75 | 24.46 | 16.35 | 145 | 丽臣实业 | 2024-01-29 一 | 19.84 | 19.66 | 19.36 | 19.90 | 19.35 | -1.53% | 1.53% | 11321 | 2214万 | 14.33 | 25.49 | 17.04 | 146 | 丽臣实业 | 2024-01-26 五 | 19.50 | 19.53 | 19.66 | 20.13 | 19.50 | 0.67% | 1.59% | 11776 | 2332万 | 14.55 | 25.88 | 17.3 | 147 | 丽臣实业 | 2024-01-25 四 | 18.90 | 18.95 | 19.53 | 19.57 | 18.76 | 3.06% | 1.54% | 11410 | 2193万 | 14.46 | 25.71 | 17.19 | 148 | 丽臣实业 | 2024-01-24 三 | 19.02 | 19.01 | 18.95 | 19.34 | 18.24 | -0.32% | 1.82% | 13472 | 2528万 | 14.03 | 24.95 | 16.68 | 149 | 丽臣实业 | 2024-01-23 二 | 19.44 | 19.45 | 19.01 | 19.44 | 18.55 | -2.26% | 1.93% | 14295 | 2703万 | 14.07 | 25.03 | 16.73 | 150 | 丽臣实业 | 2024-01-22 一 | 20.71 | 20.74 | 19.45 | 20.80 | 19.34 | -6.22% | 2.17% | 16054 | 3211万 | 14.4 | 25.61 | 17.12 | 151 | 丽臣实业 | 2024-01-19 五 | 21.01 | 20.92 | 20.74 | 21.36 | 20.74 | -0.86% | 1.28% | 9442 | 1983万 | 15.35 | 27.31 | 18.25 | 152 | 丽臣实业 | 2024-01-18 四 | 21.50 | 21.51 | 20.92 | 21.59 | 20.41 | -2.74% | 1.51% | 11154 | 2329万 | 15.48 | 27.54 | 18.41 | 153 | 丽臣实业 | 2024-01-17 三 | 21.85 | 21.84 | 21.51 | 21.98 | 21.50 | -1.51% | 0.73% | 5434 | 1181万 | 15.92 | 28.32 | 18.93 | 154 | 丽臣实业 | 2024-01-16 二 | 22.01 | 21.96 | 21.84 | 22.08 | 21.62 | -0.55% | 1.10% | 8169 | 1781万 | 16.17 | 28.75 | 19.22 | 155 | 丽臣实业 | 2024-01-15 一 | 21.99 | 22.06 | 21.96 | 22.15 | 21.85 | -0.45% | 1.16% | 8595 | 1887万 | 16.25 | 28.91 | 19.33 | 156 | 丽臣实业 | 2024-01-12 五 | 22.13 | 22.14 | 22.06 | 22.39 | 22.06 | -0.36% | 0.84% | 6241 | 1387万 | 16.33 | 29.04 | 19.41 | 157 | 丽臣实业 | 2024-01-11 四 | 21.83 | 21.80 | 22.14 | 22.20 | 21.80 | 1.56% | 1.15% | 8548 | 1884万 | 16.39 | 29.15 | 19.48 | 158 | 丽臣实业 | 2024-01-10 三 | 21.89 | 21.88 | 21.80 | 22.17 | 21.63 | -0.37% | 1.12% | 8312 | 1820万 | 16.14 | 28.7 | 19.19 | 159 | 丽臣实业 | 2024-01-09 二 | 21.64 | 21.60 | 21.88 | 22.02 | 21.63 | 1.30% | 1.04% | 7663 | 1674万 | 16.2 | 28.81 | 19.26 | 160 | 丽臣实业 | 2024-01-08 一 | 22.01 | 22.10 | 21.60 | 22.08 | 21.58 | -2.26% | 1.37% | 10174 | 2221万 | 15.99 | 28.44 | 19.01 | 161 | 丽臣实业 | 2024-01-05 五 | 22.38 | 22.38 | 22.10 | 22.50 | 22.05 | -1.25% | 0.97% | 7182 | 1600万 | 16.36 | 29.1 | 19.45 | 162 | 丽臣实业 | 2024-01-04 四 | 22.21 | 22.22 | 22.38 | 22.43 | 22.20 | 0.72% | 1.20% | 8864 | 1983万 | 16.57 | 29.47 | 19.7 | 163 | 丽臣实业 | 2024-01-03 三 | 22.50 | 22.23 | 22.22 | 22.50 | 22.06 | -0.04% | 1.48% | 10922 | 2433万 | 16.45 | 29.25 | 19.55 | 164 | 丽臣实业 | 2024-01-02 二 | 21.65 | 21.61 | 22.23 | 22.40 | 21.63 | 2.87% | 2.47% | 18311 | 4062万 | 16.45 | 29.27 | 19.56 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz001218.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz001218.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz001218.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz001218.gif)
![](http://f9.eastmoney.com/ct/001218/sz001218_F10_TZPJ.png) |