丽珠集团(000513)股票信息
| 股票代码 | 000513 |
| 股票名称 | 丽珠集团 |
| 最新价/元 | 37.61 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 3.90 |
| 买入/元 | 37.61 |
| 卖出/元 | 37.62 |
| 昨收/元 | 36.20 |
| 今开/元 | 36.36 |
| 最高/元 | 37.73 |
| 最低/元 | 36.13 |
| 成交量/手 | 54803.56 |
| 成交额/万 | 20244.56 |
| 股净值/元 | 17.91 |
| 市净率 | 2.39 |
| 总市值/万 | 3483910.15 |
| 流通值/万 | 2254447.33 |
| 换手率/% | 0.91 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
丽珠集团(000513)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 36.36 | 37.61 | 1.41 | 3.90 | 54803.56 | 20244.56 | 0.91 |
| 2024-07-04 | 37.10 | 36.20 | -1.02 | -2.74 | 46420.69 | 16968.96 | 0.77 |
| 2024-07-03 | 37.98 | 37.22 | -0.68 | -1.79 | 28622.64 | 10719.52 | 0.48 |
| 2024-07-02 | 38.19 | 37.90 | -0.28 | -0.73 | 28716.70 | 10919.33 | 0.48 |
| 2024-07-01 | 37.09 | 38.18 | 0.97 | 2.61 | 56640.92 | 21498.12 | 0.94 |
| 2024-06-28 | 37.35 | 37.21 | -0.30 | -0.80 | 36856.00 | 13758.24 | 0.61 |
| 2024-06-27 | 37.79 | 37.51 | -0.37 | -0.98 | 30020.68 | 11261.27 | 0.50 |
| 2024-06-26 | 38.02 | 37.88 | -0.14 | -0.37 | 36529.89 | 13762.90 | 0.61 |
| 2024-06-25 | 38.00 | 38.02 | 0.01 | 0.03 | 30209.02 | 11512.62 | 0.50 |
| 2024-06-24 | 38.23 | 38.01 | -0.22 | -0.58 | 33822.78 | 12864.85 | 0.56 |
| 2024-06-21 | 38.10 | 38.23 | 0.02 | 0.05 | 44343.82 | 17071.12 | 0.74 |
| 2024-06-20 | 39.19 | 38.21 | -1.27 | -3.22 | 49404.98 | 19075.86 | 0.82 |
| 2024-06-19 | 39.20 | 39.48 | 0.09 | 0.23 | 25380.44 | 9993.83 | 0.42 |
| 2024-06-18 | 40.20 | 39.39 | -0.63 | -1.57 | 40563.33 | 16052.83 | 0.68 |
| 2024-06-17 | 39.45 | 40.02 | 0.54 | 1.37 | 51540.95 | 20546.45 | 0.86 |
| 2024-06-14 | 38.84 | 39.48 | 0.45 | 1.15 | 47572.63 | 18699.10 | 0.79 |
| 2024-06-13 | 40.10 | 39.03 | -0.35 | -0.89 | 49407.13 | 19421.62 | 0.82 |
| 2024-06-12 | 39.59 | 39.38 | -0.22 | -0.56 | 43133.56 | 17086.27 | 0.72 |
| 2024-06-11 | 39.51 | 39.60 | 0.19 | 0.48 | 37484.35 | 14802.05 | 0.63 |
| 2024-06-07 | 39.98 | 39.41 | -0.48 | -1.20 | 39070.60 | 15446.40 | 0.65 |
| 2024-06-06 | 39.62 | 39.89 | 0.18 | 0.45 | 39573.19 | 15839.14 | 0.66 |
| 2024-06-05 | 39.75 | 39.71 | -0.10 | -0.25 | 41663.30 | 16637.76 | 0.70 |
| 2024-06-04 | 39.05 | 39.81 | 0.96 | 2.47 | 58324.39 | 23122.41 | 0.97 |
| 2024-06-03 | 38.70 | 38.85 | 0.15 | 0.39 | 46959.24 | 18270.75 | 0.79 |
| 2024-05-31 | 38.85 | 38.70 | -0.06 | -0.16 | 42712.62 | 16544.86 | 0.71 |
| 2024-05-30 | 38.78 | 38.76 | -0.15 | -0.39 | 36986.90 | 14411.29 | 0.62 |
| 2024-05-29 | 39.05 | 38.91 | -0.12 | -0.31 | 29655.68 | 11548.18 | 0.50 |
| 2024-05-28 | 39.27 | 39.03 | -0.35 | -0.89 | 43393.12 | 16988.85 | 0.73 |
| 2024-05-27 | 38.60 | 39.38 | 0.70 | 1.81 | 58291.84 | 22825.58 | 0.97 |
| 2024-05-24 | 38.17 | 38.68 | 0.50 | 1.31 | 71861.41 | 27978.00 | 1.20 |
| 2024-05-23 | 38.30 | 38.18 | -0.03 | -0.08 | 52531.96 | 20145.19 | 0.88 |
| 2024-05-22 | 38.68 | 38.21 | -0.24 | -0.62 | 46798.10 | 17906.69 | 0.78 |
| 2024-05-21 | 39.40 | 38.45 | -0.96 | -2.44 | 83583.22 | 32257.15 | 1.40 |
| 2024-05-20 | 39.30 | 39.41 | 0.13 | 0.33 | 39612.80 | 15581.28 | 0.66 |
| 2024-05-17 | 39.74 | 39.28 | -0.42 | -1.06 | 53941.04 | 21147.30 | 0.90 |
| 2024-05-16 | 40.31 | 39.70 | -0.60 | -1.49 | 48213.21 | 19277.10 | 0.81 |
| 2024-05-15 | 40.60 | 40.30 | -0.32 | -0.79 | 41938.29 | 16981.89 | 0.70 |
| 2024-05-14 | 40.84 | 40.62 | -0.22 | -0.54 | 86083.83 | 35175.46 | 1.44 |
| 2024-05-13 | 40.42 | 40.84 | 0.20 | 0.49 | 44116.82 | 18024.26 | 0.74 |
| 2024-05-10 | 40.73 | 40.64 | -0.10 | -0.25 | 41163.15 | 16761.24 | 0.69 |
| 2024-05-09 | 40.50 | 40.74 | 0.26 | 0.64 | 44542.09 | 18116.32 | 0.74 |
| 2024-05-08 | 40.55 | 40.48 | -0.07 | -0.17 | 40607.72 | 16464.34 | 0.68 |
| 2024-05-07 | 40.81 | 40.55 | 0.05 | 0.12 | 52528.46 | 21274.76 | 0.88 |
| 2024-05-06 | 40.12 | 40.50 | 0.40 | 1.00 | 73532.81 | 29739.26 | 1.23 |
| 2024-04-30 | 39.41 | 40.10 | 0.69 | 1.75 | 90558.67 | 36463.67 | 1.52 |
| 2024-04-29 | 39.03 | 39.41 | 0.43 | 1.10 | 72036.24 | 28318.98 | 1.21 |
| 2024-04-26 | 39.26 | 38.98 | -0.52 | -1.32 | 88950.20 | 34656.28 | 1.49 |
| 2024-04-25 | 38.15 | 39.50 | 1.35 | 3.54 | 121797.27 | 47675.59 | 2.04 |
| 2024-04-24 | 37.20 | 38.15 | 0.90 | 2.42 | 65013.06 | 24524.08 | 1.09 |
| 2024-04-23 | 37.53 | 37.25 | -0.27 | -0.72 | 57399.00 | 21223.06 | 0.96 |
| 2024-04-22 | 38.07 | 37.52 | -0.33 | -0.87 | 53528.29 | 20239.74 | 0.90 |
| 2024-04-19 | 37.55 | 37.85 | 0.13 | 0.35 | 41441.37 | 15646.12 | 0.69 |
| 2024-04-18 | 37.96 | 37.72 | -0.08 | -0.21 | 49505.93 | 18751.78 | 0.83 |
| 2024-04-17 | 37.71 | 37.80 | 0.04 | 0.11 | 50522.34 | 19016.27 | 0.85 |
| 2024-04-16 | 38.11 | 37.76 | -0.49 | -1.28 | 56760.76 | 21663.99 | 0.95 |
| 2024-04-15 | 37.00 | 38.25 | 1.36 | 3.69 | 68319.79 | 25962.45 | 1.14 |
| 2024-04-12 | 37.09 | 36.89 | -0.20 | -0.54 | 30521.55 | 11299.57 | 0.51 |
| 2024-04-11 | 36.36 | 37.09 | 0.59 | 1.62 | 48147.68 | 17850.03 | 0.81 |
| 2024-04-10 | 36.72 | 36.50 | -0.45 | -1.22 | 44517.55 | 16392.14 | 0.75 |
| 2024-04-09 | 37.04 | 36.95 | -0.09 | -0.24 | 67603.19 | 24681.54 | 1.13 |
| 2024-04-08 | 37.04 | 37.04 | -0.26 | -0.70 | 61148.97 | 22802.21 | 1.02 |
| 2024-04-03 | 36.88 | 37.30 | 0.30 | 0.81 | 50203.45 | 18734.21 | 0.84 |
| 2024-04-02 | 36.83 | 37.00 | 0.12 | 0.33 | 54739.32 | 20125.14 | 0.92 |
| 2024-04-01 | 36.38 | 36.88 | 0.38 | 1.04 | 62720.75 | 22849.89 | 1.05 |
| 2024-03-29 | 36.36 | 36.50 | -1.05 | -2.80 | 87503.43 | 31860.27 | 1.47 |
| 2024-03-28 | 37.36 | 37.55 | -0.03 | -0.08 | 44442.86 | 16749.08 | 0.74 |
| 2024-03-27 | 37.22 | 37.58 | 0.32 | 0.86 | 57269.76 | 21644.29 | 0.96 |
| 2024-03-26 | 37.43 | 37.26 | -0.17 | -0.45 | 49237.38 | 18310.17 | 0.83 |
| 2024-03-25 | 37.54 | 37.43 | -0.22 | -0.58 | 29796.90 | 11244.35 | 0.50 |
| 2024-03-22 | 37.90 | 37.65 | -0.35 | -0.92 | 33337.64 | 12518.73 | 0.56 |
| 2024-03-21 | 38.22 | 38.00 | -0.11 | -0.29 | 30476.21 | 11569.84 | 0.51 |
| 2024-03-20 | 38.28 | 38.11 | -0.11 | -0.29 | 31713.22 | 12078.08 | 0.53 |
| 2024-03-19 | 38.66 | 38.22 | -0.50 | -1.29 | 29063.29 | 11136.76 | 0.49 |
| 2024-03-18 | 38.40 | 38.72 | 0.32 | 0.83 | 42565.69 | 16310.88 | 0.71 |
| 2024-03-15 | 37.88 | 38.40 | 0.31 | 0.81 | 45314.19 | 17286.97 | 0.76 |
| 2024-03-14 | 38.85 | 38.09 | -0.25 | -0.65 | 60334.72 | 23211.76 | 1.01 |
| 2024-03-13 | 38.82 | 38.34 | -0.48 | -1.24 | 49513.17 | 19000.88 | 0.83 |
| 2024-03-12 | 39.04 | 38.82 | -0.27 | -0.69 | 47274.06 | 18424.56 | 0.79 |
| 2024-03-11 | 38.96 | 39.09 | 0.09 | 0.23 | 45101.94 | 17561.23 | 0.76 |
| 2024-03-08 | 38.58 | 39.00 | 0.46 | 1.19 | 38497.90 | 14989.01 | 0.65 |
| 2024-03-07 | 39.55 | 38.54 | -1.11 | -2.80 | 52227.14 | 20380.36 | 0.88 |
| 2024-03-06 | 39.55 | 39.65 | -0.05 | -0.13 | 41994.48 | 16608.78 | 0.70 |
| 2024-03-05 | 39.60 | 39.70 | -0.18 | -0.45 | 51479.19 | 20421.80 | 0.86 |
| 2024-03-04 | 38.53 | 39.88 | 1.40 | 3.64 | 92442.01 | 36447.17 | 1.55 |
| 2024-03-01 | 38.38 | 38.48 | -0.01 | -0.03 | 47444.00 | 18176.93 | 0.80 |
| 2024-02-29 | 37.21 | 38.49 | 1.02 | 2.72 | 77162.59 | 29437.40 | 1.30 |
| 2024-02-28 | 37.51 | 37.47 | -0.02 | -0.05 | 64221.99 | 24246.20 | 1.08 |
| 2024-02-27 | 37.35 | 37.49 | 0.14 | 0.38 | 36227.28 | 13514.99 | 0.61 |
| 2024-02-26 | 37.37 | 37.35 | -0.17 | -0.45 | 44296.36 | 16572.24 | 0.74 |
| 2024-02-23 | 38.18 | 37.52 | -0.44 | -1.16 | 55580.64 | 20842.90 | 0.93 |
| 2024-02-22 | 37.57 | 37.96 | 0.35 | 0.93 | 45226.72 | 17079.50 | 0.76 |
| 2024-02-21 | 37.79 | 37.61 | -0.48 | -1.26 | 63254.33 | 23882.66 | 1.06 |
| 2024-02-20 | 36.98 | 38.09 | 1.01 | 2.72 | 93818.92 | 35482.75 | 1.58 |
| 2024-02-19 | 37.60 | 37.08 | 0.10 | 0.27 | 86654.29 | 31894.53 | 1.46 |
| 2024-02-08 | 37.79 | 36.98 | -0.95 | -2.51 | 127005.99 | 48183.26 | 2.13 |
| 2024-02-07 | 37.07 | 37.93 | 0.78 | 2.10 | 138108.89 | 51924.78 | 2.32 |
| 2024-02-06 | 34.54 | 37.15 | 2.51 | 7.25 | 142559.66 | 52178.16 | 2.39 |
| 2024-02-05 | 33.16 | 34.64 | 1.19 | 3.56 | 91974.30 | 31329.07 | 1.54 |
| 2024-01-26 | 35.02 | 34.89 | -0.30 | -0.85 | 45795.83 | 16032.54 | 0.77 |
| 2024-01-25 | 34.77 | 35.19 | 0.34 | 0.98 | 52489.40 | 18378.29 | 0.88 |
日K线
周K线
月K线
