丽江股份(002033) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 6.57 | 6.68 | 6.49 | 6.54 | 0.00 | 0.00 | 44,599 | 2,930 | 2.91 | 0.81 |
| 2020-09-24 | 6.80 | 6.81 | 6.51 | 6.54 | -0.28 | -4.11 | 74,850 | 4,954 | 4.40 | 1.36 |
| 2020-09-23 | 6.88 | 6.94 | 6.80 | 6.82 | -0.03 | -0.44 | 45,254 | 3,097 | 2.04 | 0.82 |
| 2020-09-22 | 7.00 | 7.00 | 6.78 | 6.85 | -0.16 | -2.28 | 78,890 | 5,433 | 3.14 | 1.44 |
| 2020-09-21 | 7.16 | 7.28 | 6.98 | 7.01 | -0.22 | -3.04 | 114,993 | 8,154 | 4.15 | 2.09 |
| 2020-09-18 | 6.90 | 7.23 | 6.82 | 7.23 | 0.28 | 4.03 | 147,270 | 10,409 | 5.90 | 2.68 |
| 2020-09-17 | 7.00 | 7.20 | 6.86 | 6.95 | -0.10 | -1.42 | 93,171 | 6,512 | 4.82 | 1.70 |
| 2020-09-16 | 7.13 | 7.14 | 6.85 | 7.05 | -0.20 | -2.76 | 147,983 | 10,317 | 4.00 | 2.69 |
| 2020-09-15 | 7.19 | 7.34 | 7.07 | 7.25 | -0.11 | -1.49 | 192,104 | 13,825 | 3.67 | 3.50 |
| 2020-09-14 | 6.75 | 7.40 | 6.74 | 7.36 | 0.62 | 9.20 | 241,583 | 17,400 | 9.79 | 4.40 |
| 2020-09-11 | 6.71 | 6.88 | 6.68 | 6.74 | 0.03 | 0.45 | 51,600 | 3,484 | 2.98 | 0.94 |
| 2020-09-10 | 7.07 | 7.14 | 6.70 | 6.71 | -0.30 | -4.28 | 86,841 | 5,988 | 6.28 | 1.58 |
| 2020-09-09 | 6.97 | 7.18 | 6.91 | 7.01 | -0.05 | -0.71 | 96,801 | 6,843 | 3.82 | 1.76 |
| 2020-09-08 | 7.01 | 7.13 | 6.96 | 7.06 | 0.00 | 0.00 | 71,440 | 5,027 | 2.41 | 1.30 |
| 2020-09-07 | 6.95 | 7.23 | 6.95 | 7.06 | 0.06 | 0.86 | 112,840 | 8,025 | 4.00 | 2.05 |
| 2020-09-04 | 6.82 | 7.03 | 6.70 | 7.00 | 0.09 | 1.30 | 84,997 | 5,864 | 4.78 | 1.55 |
| 2020-09-03 | 6.83 | 7.03 | 6.77 | 6.91 | 0.08 | 1.17 | 79,505 | 5,494 | 3.81 | 1.45 |
| 2020-09-02 | 6.81 | 6.94 | 6.78 | 6.83 | 0.01 | 0.15 | 49,030 | 3,357 | 2.35 | 0.89 |
| 2020-09-01 | 6.84 | 6.86 | 6.75 | 6.82 | 0.00 | 0.00 | 36,084 | 2,452 | 1.61 | 0.66 |
| 2020-08-31 | 6.90 | 6.93 | 6.81 | 6.82 | -0.03 | -0.44 | 46,473 | 3,197 | 1.75 | 0.85 |
| 2020-08-28 | 6.78 | 6.88 | 6.74 | 6.85 | 0.07 | 1.03 | 45,584 | 3,105 | 2.06 | 0.83 |
| 2020-08-27 | 6.70 | 6.85 | 6.66 | 6.78 | 0.08 | 1.19 | 40,602 | 2,744 | 2.84 | 0.74 |
| 2020-08-26 | 6.81 | 6.84 | 6.61 | 6.70 | -0.11 | -1.62 | 68,798 | 4,630 | 3.38 | 1.25 |
| 2020-08-25 | 7.00 | 7.09 | 6.80 | 6.81 | -0.19 | -2.71 | 80,286 | 5,538 | 4.14 | 1.46 |
| 2020-08-24 | 7.03 | 7.18 | 6.96 | 7.00 | -0.06 | -0.85 | 92,071 | 6,493 | 3.12 | 1.68 |
| 2020-08-21 | 6.94 | 7.09 | 6.82 | 7.06 | 0.12 | 1.73 | 100,610 | 6,999 | 3.89 | 1.83 |
| 2020-08-20 | 6.86 | 7.03 | 6.78 | 6.94 | 0.09 | 1.31 | 106,902 | 7,417 | 3.65 | 1.95 |
| 2020-08-19 | 6.93 | 6.98 | 6.82 | 6.85 | -0.06 | -0.87 | 74,964 | 5,172 | 2.32 | 1.36 |
| 2020-08-18 | 6.85 | 6.92 | 6.75 | 6.91 | 0.09 | 1.32 | 85,954 | 5,890 | 2.49 | 1.56 |
| 2020-08-17 | 6.71 | 6.85 | 6.71 | 6.82 | 0.07 | 1.04 | 85,595 | 5,811 | 2.07 | 1.56 |
| 2020-08-14 | 6.85 | 6.85 | 6.57 | 6.75 | -0.09 | -1.32 | 98,622 | 6,589 | 4.09 | 1.79 |
| 2020-08-13 | 6.79 | 6.95 | 6.67 | 6.84 | 0.10 | 1.48 | 113,914 | 7,793 | 4.15 | 2.07 |
| 2020-08-12 | 6.53 | 6.78 | 6.53 | 6.74 | 0.18 | 2.74 | 129,006 | 8,607 | 3.81 | 2.35 |
| 2020-08-11 | 6.55 | 6.80 | 6.53 | 6.56 | -0.01 | -0.15 | 119,830 | 7,983 | 4.11 | 2.18 |
| 2020-08-10 | 6.43 | 6.58 | 6.42 | 6.57 | 0.11 | 1.70 | 91,192 | 5,951 | 2.48 | 1.66 |
| 2020-08-07 | 6.45 | 6.57 | 6.38 | 6.46 | 0.04 | 0.62 | 73,675 | 4,770 | 2.96 | 1.34 |
| 2020-08-06 | 6.49 | 6.52 | 6.35 | 6.42 | -0.06 | -0.93 | 56,789 | 3,634 | 2.62 | 1.03 |
| 2020-08-05 | 6.45 | 6.55 | 6.43 | 6.48 | -0.01 | -0.15 | 47,570 | 3,084 | 1.85 | 0.87 |
| 2020-08-04 | 6.56 | 6.59 | 6.43 | 6.49 | -0.06 | -0.92 | 56,115 | 3,642 | 2.44 | 1.02 |
| 2020-08-03 | 6.44 | 6.55 | 6.44 | 6.55 | 0.15 | 2.34 | 92,289 | 6,012 | 1.72 | 1.68 |
| 2020-07-31 | 6.25 | 6.46 | 6.23 | 6.40 | 0.15 | 2.40 | 71,141 | 4,527 | 3.68 | 1.29 |
| 2020-07-30 | 6.31 | 6.38 | 6.24 | 6.25 | -0.07 | -1.11 | 47,005 | 2,963 | 2.22 | 0.86 |
| 2020-07-29 | 6.18 | 6.34 | 6.14 | 6.32 | 0.12 | 1.94 | 53,547 | 3,345 | 3.23 | 0.97 |
| 2020-07-28 | 6.15 | 6.24 | 6.13 | 6.20 | 0.08 | 1.31 | 48,612 | 3,009 | 1.80 | 0.88 |
| 2020-07-27 | 6.19 | 6.30 | 6.08 | 6.12 | -0.07 | -1.13 | 53,405 | 3,279 | 3.55 | 0.97 |
| 2020-07-24 | 6.41 | 6.46 | 6.18 | 6.19 | -0.24 | -3.73 | 97,023 | 6,119 | 4.35 | 1.77 |
| 2020-07-23 | 6.47 | 6.47 | 6.31 | 6.43 | -0.04 | -0.62 | 87,504 | 5,592 | 2.47 | 1.59 |
| 2020-07-22 | 6.48 | 6.58 | 6.42 | 6.47 | -0.03 | -0.46 | 98,921 | 6,421 | 2.46 | 1.80 |
| 2020-07-21 | 6.57 | 6.57 | 6.45 | 6.50 | -0.07 | -1.07 | 117,956 | 7,646 | 1.83 | 2.15 |
| 2020-07-20 | 6.52 | 6.68 | 6.40 | 6.57 | -0.01 | -0.15 | 208,454 | 13,615 | 4.26 | 3.79 |
| 2020-07-17 | 6.30 | 6.78 | 6.20 | 6.58 | 0.17 | 2.65 | 258,641 | 16,962 | 9.05 | 4.71 |
| 2020-07-16 | 6.80 | 6.84 | 6.41 | 6.41 | -0.71 | -9.97 | 416,720 | 27,145 | 6.04 | 7.58 |
| 2020-07-15 | 7.10 | 7.28 | 7.01 | 7.12 | 0.50 | 7.55 | 572,168 | 41,356 | 4.08 | 10.41 |
| 2020-07-14 | 6.58 | 6.72 | 6.45 | 6.62 | 0.11 | 1.69 | 150,393 | 9,932 | 4.15 | 2.74 |
| 2020-07-13 | 6.46 | 6.56 | 6.36 | 6.51 | 0.03 | 0.46 | 112,049 | 7,260 | 3.09 | 2.04 |
| 2020-07-10 | 6.39 | 6.67 | 6.32 | 6.48 | 0.07 | 1.09 | 133,151 | 8,662 | 5.46 | 2.42 |
| 2020-07-09 | 6.46 | 6.56 | 6.35 | 6.41 | 0.04 | 0.63 | 124,238 | 8,002 | 3.30 | 2.26 |
| 2020-07-08 | 6.29 | 6.43 | 6.23 | 6.37 | 0.13 | 2.08 | 101,988 | 6,458 | 3.21 | 1.86 |
| 2020-07-07 | 6.35 | 6.48 | 6.19 | 6.24 | -0.05 | -0.79 | 123,170 | 7,764 | 4.61 | 2.24 |
| 2020-07-06 | 6.07 | 6.35 | 6.05 | 6.29 | 0.22 | 3.62 | 119,753 | 7,422 | 4.94 | 2.18 |
| 2020-07-03 | 6.00 | 6.08 | 5.96 | 6.07 | 0.05 | 0.83 | 60,761 | 3,656 | 1.99 | 1.11 |
| 2020-07-02 | 5.97 | 6.08 | 5.92 | 6.02 | 0.06 | 1.01 | 54,530 | 3,263 | 2.68 | 0.99 |
| 2020-07-01 | 5.88 | 5.98 | 5.85 | 5.96 | 0.08 | 1.36 | 56,047 | 3,325 | 2.21 | 1.02 |
