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(%) |
| 2021-03-02 | 7.25 | 7.35 | 7.21 | 7.28 | 0.00 | 0.00 | 58,078 | 4,232 | 1.92 | 1.06 |
| 2021-03-01 | 7.02 | 7.32 | 7.01 | 7.28 | 0.23 | 3.26 | 78,182 | 5,644 | 4.40 | 1.42 |
| 2021-02-26 | 6.93 | 7.15 | 6.90 | 7.05 | 0.02 | 0.28 | 53,968 | 3,807 | 3.56 | 0.98 |
| 2021-02-25 | 7.05 | 7.12 | 6.91 | 7.03 | -0.02 | -0.28 | 55,459 | 3,888 | 2.98 | 1.01 |
| 2021-02-24 | 7.01 | 7.20 | 6.92 | 7.05 | 0.05 | 0.71 | 72,602 | 5,134 | 4.00 | 1.32 |
| 2021-02-23 | 6.94 | 7.07 | 6.84 | 7.00 | 0.02 | 0.29 | 56,372 | 3,930 | 3.30 | 1.03 |
| 2021-02-22 | 6.84 | 7.03 | 6.73 | 6.98 | 0.14 | 2.05 | 73,850 | 5,128 | 4.39 | 1.34 |
| 2021-02-19 | 6.57 | 6.89 | 6.55 | 6.84 | 0.22 | 3.32 | 64,653 | 4,393 | 5.14 | 1.18 |
| 2021-02-18 | 6.47 | 6.67 | 6.47 | 6.62 | 0.19 | 2.95 | 55,223 | 3,632 | 3.11 | 1.01 |
| 2021-02-10 | 6.45 | 6.51 | 6.41 | 6.43 | -0.03 | -0.46 | 32,277 | 2,086 | 1.55 | 0.59 |
| 2021-02-09 | 6.47 | 6.49 | 6.37 | 6.46 | -0.01 | -0.15 | 33,237 | 2,140 | 1.85 | 0.60 |
| 2021-02-08 | 6.35 | 6.48 | 6.31 | 6.47 | 0.09 | 1.41 | 49,191 | 3,156 | 2.66 | 0.90 |
| 2021-02-05 | 6.23 | 6.38 | 6.21 | 6.38 | 0.17 | 2.74 | 45,540 | 2,876 | 2.74 | 0.83 |
| 2021-02-04 | 6.33 | 6.36 | 6.21 | 6.21 | -0.12 | -1.90 | 36,991 | 2,319 | 2.37 | 0.67 |
| 2021-02-03 | 6.24 | 6.37 | 6.21 | 6.33 | 0.05 | 0.80 | 29,500 | 1,863 | 2.55 | 0.54 |
| 2021-02-02 | 6.25 | 6.34 | 6.20 | 6.28 | 0.01 | 0.16 | 25,570 | 1,605 | 2.23 | 0.47 |
| 2021-02-01 | 6.16 | 6.32 | 6.15 | 6.27 | 0.11 | 1.79 | 41,745 | 2,618 | 2.76 | 0.76 |
| 2021-01-29 | 6.07 | 6.35 | 6.07 | 6.16 | 0.04 | 0.65 | 47,101 | 2,929 | 4.58 | 0.86 |
| 2021-01-28 | 6.05 | 6.17 | 6.04 | 6.12 | 0.06 | 0.99 | 29,877 | 1,832 | 2.15 | 0.54 |
| 2021-01-27 | 6.04 | 6.13 | 6.01 | 6.06 | 0.02 | 0.33 | 21,620 | 1,314 | 1.99 | 0.39 |
| 2021-01-26 | 6.01 | 6.10 | 5.91 | 6.04 | 0.06 | 1.00 | 37,272 | 2,242 | 3.18 | 0.68 |
| 2021-01-25 | 5.89 | 6.02 | 5.86 | 5.98 | 0.07 | 1.18 | 37,812 | 2,254 | 2.71 | 0.69 |
| 2021-01-22 | 5.92 | 6.00 | 5.77 | 5.91 | -0.04 | -0.67 | 42,165 | 2,465 | 3.87 | 0.77 |
| 2021-01-21 | 5.99 | 6.00 | 5.92 | 5.95 | -0.05 | -0.83 | 12,058 | 718 | 1.33 | 0.22 |
| 2021-01-20 | 5.97 | 6.02 | 5.95 | 6.00 | 0.02 | 0.33 | 13,168 | 787 | 1.17 | 0.24 |
| 2021-01-19 | 5.95 | 6.05 | 5.89 | 5.98 | 0.03 | 0.50 | 19,755 | 1,182 | 2.69 | 0.36 |
| 2021-01-18 | 5.93 | 5.98 | 5.91 | 5.95 | 0.02 | 0.34 | 10,877 | 646 | 1.18 | 0.20 |
| 2021-01-15 | 5.84 | 5.96 | 5.83 | 5.93 | 0.07 | 1.19 | 19,666 | 1,160 | 2.22 | 0.36 |
| 2021-01-14 | 5.85 | 5.89 | 5.76 | 5.86 | 0.04 | 0.69 | 16,121 | 939 | 2.23 | 0.29 |
| 2021-01-13 | 5.95 | 5.95 | 5.80 | 5.82 | -0.14 | -2.35 | 28,101 | 1,645 | 2.52 | 0.51 |
| 2021-01-12 | 5.92 | 6.01 | 5.92 | 5.96 | 0.01 | 0.17 | 18,744 | 1,116 | 1.51 | 0.34 |
| 2021-01-11 | 6.10 | 6.12 | 5.94 | 5.95 | -0.16 | -2.62 | 33,463 | 2,015 | 2.95 | 0.61 |
| 2021-01-08 | 6.08 | 6.18 | 6.06 | 6.11 | -0.01 | -0.16 | 17,526 | 1,069 | 1.96 | 0.32 |
| 2021-01-07 | 6.15 | 6.21 | 6.06 | 6.12 | -0.03 | -0.49 | 30,672 | 1,876 | 2.44 | 0.56 |
| 2021-01-06 | 6.26 | 6.26 | 6.13 | 6.15 | -0.11 | -1.76 | 28,910 | 1,785 | 2.08 | 0.53 |
| 2021-01-05 | 6.29 | 6.31 | 6.23 | 6.26 | -0.07 | -1.11 | 21,608 | 1,352 | 1.26 | 0.39 |
| 2021-01-04 | 6.42 | 6.42 | 6.27 | 6.33 | -0.07 | -1.09 | 48,970 | 3,095 | 2.34 | 0.89 |
