丽臣实业(001218)股票信息
| 股票代码 | 001218 |
| 股票名称 | 丽臣实业 |
| 最新价/元 | 15.95 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 8.06 |
| 买入/元 | 15.94 |
| 卖出/元 | 15.95 |
| 昨收/元 | 14.76 |
| 今开/元 | 15.19 |
| 最高/元 | 16.13 |
| 最低/元 | 14.88 |
| 成交量/手 | 30342.16 |
| 成交额/万 | 4734.57 |
| 股净值/元 | 14.81 |
| 市净率 | 0.99 |
| 总市值/万 | 209997.70 |
| 流通值/万 | 121133.50 |
| 换手率/% | 4.00 |
| 入市日期 | 2021-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
丽臣实业(001218)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.19 | 15.95 | 1.19 | 8.06 | 30342.16 | 4734.57 | 4.00 |
| 2024-09-27 | 14.22 | 14.76 | 0.64 | 4.53 | 15350.91 | 2235.97 | 2.02 |
| 2024-09-26 | 13.77 | 14.12 | 0.33 | 2.39 | 9089.60 | 1268.93 | 1.20 |
| 2024-09-25 | 13.75 | 13.79 | 0.16 | 1.17 | 9441.20 | 1314.16 | 1.24 |
| 2024-09-24 | 13.26 | 13.63 | 0.43 | 3.26 | 9314.22 | 1255.56 | 1.23 |
| 2024-09-23 | 13.10 | 13.20 | 0.09 | 0.69 | 3043.10 | 401.18 | 0.40 |
| 2024-09-20 | 13.17 | 13.11 | -0.06 | -0.46 | 3428.40 | 452.35 | 0.45 |
| 2024-09-19 | 12.84 | 13.17 | 0.34 | 2.65 | 5641.66 | 739.62 | 0.74 |
| 2024-09-18 | 13.09 | 12.83 | -0.26 | -1.99 | 6864.90 | 881.14 | 0.90 |
| 2024-09-13 | 13.28 | 13.09 | -0.24 | -1.80 | 6458.88 | 852.27 | 0.85 |
| 2024-09-12 | 13.38 | 13.33 | -0.06 | -0.45 | 4165.40 | 558.01 | 0.55 |
| 2024-09-11 | 13.33 | 13.39 | 0.05 | 0.38 | 3853.40 | 514.78 | 0.51 |
| 2024-09-10 | 13.32 | 13.34 | 0.09 | 0.68 | 6390.31 | 849.62 | 0.84 |
| 2024-09-09 | 13.40 | 13.25 | -0.20 | -1.49 | 7681.81 | 1021.23 | 1.01 |
| 2024-09-06 | 13.61 | 13.45 | -0.17 | -1.25 | 8345.51 | 1125.67 | 1.10 |
| 2024-09-05 | 13.52 | 13.62 | 0.10 | 0.74 | 4690.80 | 637.61 | 0.62 |
| 2024-09-04 | 13.60 | 13.52 | -0.09 | -0.66 | 5532.80 | 752.28 | 0.73 |
| 2024-09-03 | 13.63 | 13.61 | -0.02 | -0.15 | 5344.40 | 727.67 | 0.70 |
| 2024-09-02 | 13.89 | 13.63 | -0.26 | -1.87 | 12462.00 | 1718.53 | 1.64 |
| 2024-08-30 | 13.51 | 13.89 | 0.06 | 0.43 | 12749.04 | 1760.66 | 1.68 |
| 2024-08-29 | 13.73 | 13.83 | 0.08 | 0.58 | 5698.79 | 784.69 | 0.75 |
| 2024-08-28 | 13.58 | 13.75 | 0.12 | 0.88 | 4223.80 | 580.10 | 0.56 |
| 2024-08-27 | 13.74 | 13.63 | -0.13 | -0.95 | 3941.40 | 541.07 | 0.52 |
| 2024-08-26 | 13.49 | 13.76 | 0.26 | 1.93 | 4216.28 | 576.76 | 0.56 |
| 2024-08-23 | 13.73 | 13.50 | -0.19 | -1.39 | 5370.72 | 728.41 | 0.71 |
| 2024-08-22 | 13.83 | 13.69 | -0.14 | -1.01 | 3256.00 | 448.64 | 0.43 |
| 2024-08-21 | 14.20 | 13.83 | -0.03 | -0.22 | 4114.68 | 571.17 | 0.54 |
| 2024-08-20 | 14.18 | 13.86 | -0.32 | -2.26 | 5118.17 | 715.63 | 0.67 |
| 2024-08-19 | 14.24 | 14.18 | -0.03 | -0.21 | 4339.48 | 618.02 | 0.57 |
| 2024-08-16 | 14.33 | 14.21 | -0.05 | -0.35 | 4614.90 | 657.69 | 0.61 |
| 2024-08-15 | 14.41 | 14.26 | -0.17 | -1.18 | 6729.20 | 965.64 | 0.89 |
| 2024-08-14 | 14.30 | 14.43 | -0.05 | -0.35 | 4202.60 | 607.21 | 0.56 |
| 2024-08-13 | 14.33 | 14.48 | 0.15 | 1.05 | 5360.08 | 771.50 | 0.71 |
| 2024-08-12 | 14.26 | 14.33 | 0.06 | 0.42 | 8047.90 | 1147.63 | 1.06 |
| 2024-08-09 | 14.39 | 14.27 | -0.10 | -0.70 | 6076.60 | 873.25 | 0.80 |
| 2024-08-08 | 14.27 | 14.37 | 0.06 | 0.42 | 8517.80 | 1215.91 | 1.13 |
| 2024-08-07 | 14.10 | 14.31 | 0.07 | 0.49 | 7312.20 | 1045.52 | 0.97 |
| 2024-08-06 | 14.04 | 14.24 | 0.29 | 2.08 | 5757.20 | 814.01 | 0.76 |
| 2024-08-05 | 14.21 | 13.95 | -0.25 | -1.76 | 7344.40 | 1039.66 | 0.97 |
| 2024-08-02 | 14.42 | 14.20 | -0.22 | -1.53 | 8310.80 | 1190.79 | 1.10 |
| 2024-08-01 | 14.58 | 14.42 | -0.20 | -1.37 | 7831.29 | 1134.19 | 1.06 |
| 2024-07-31 | 14.29 | 14.62 | 0.33 | 2.31 | 9233.00 | 1340.43 | 1.25 |
| 2024-07-30 | 14.21 | 14.29 | 0.03 | 0.21 | 4187.00 | 595.44 | 0.56 |
| 2024-07-29 | 14.34 | 14.26 | -0.02 | -0.14 | 4059.90 | 577.17 | 0.55 |
| 2024-07-26 | 14.05 | 14.28 | 0.27 | 1.93 | 4565.60 | 648.78 | 0.62 |
| 2024-07-25 | 14.03 | 14.01 | 0.01 | 0.07 | 6519.48 | 913.23 | 0.88 |
| 2024-07-24 | 14.25 | 14.00 | -0.23 | -1.62 | 6517.40 | 915.60 | 0.88 |
| 2024-07-23 | 14.36 | 14.23 | -0.18 | -1.25 | 5170.60 | 744.48 | 0.70 |
| 2024-07-22 | 14.43 | 14.41 | -0.11 | -0.76 | 6214.00 | 893.50 | 0.84 |
| 2024-07-19 | 14.40 | 14.52 | 0.14 | 0.97 | 4306.00 | 622.27 | 0.58 |
| 2024-07-18 | 14.37 | 14.38 | 0.01 | 0.07 | 6031.00 | 861.08 | 0.81 |
| 2024-07-17 | 14.46 | 14.37 | -0.07 | -0.49 | 4427.40 | 637.25 | 0.60 |
| 2024-07-16 | 14.57 | 14.44 | -0.18 | -1.23 | 7087.20 | 1025.79 | 0.96 |
| 2024-07-15 | 14.97 | 14.62 | -0.34 | -2.27 | 6145.40 | 898.84 | 0.83 |
| 2024-07-12 | 15.04 | 14.96 | -0.09 | -0.60 | 4815.40 | 722.48 | 0.65 |
| 2024-07-11 | 14.87 | 15.05 | 0.53 | 3.65 | 6702.07 | 999.50 | 0.91 |
| 2024-07-10 | 14.75 | 14.52 | -0.27 | -1.83 | 5723.87 | 836.39 | 0.77 |
| 2024-07-09 | 14.50 | 14.79 | 0.22 | 1.51 | 7652.20 | 1111.88 | 1.03 |
| 2024-07-08 | 14.72 | 14.57 | -0.24 | -1.62 | 7928.40 | 1156.57 | 1.07 |
| 2024-07-05 | 14.59 | 14.81 | 0.21 | 1.44 | 5580.57 | 816.14 | 0.75 |
| 2024-07-04 | 15.07 | 14.60 | -0.47 | -3.12 | 9777.97 | 1441.14 | 1.32 |
| 2024-07-03 | 15.19 | 15.07 | -0.12 | -0.79 | 6170.20 | 935.47 | 0.83 |
| 2024-07-02 | 15.15 | 15.19 | 0.04 | 0.26 | 6184.48 | 939.47 | 0.84 |
| 2024-07-01 | 14.97 | 15.15 | 0.18 | 1.20 | 8559.48 | 1285.29 | 1.16 |
| 2024-06-28 | 14.91 | 14.97 | 0.03 | 0.20 | 7422.94 | 1114.79 | 1.00 |
| 2024-06-27 | 15.11 | 14.94 | -0.20 | -1.32 | 8791.00 | 1320.09 | 1.19 |
| 2024-06-26 | 14.82 | 15.14 | 0.33 | 2.23 | 12731.74 | 1898.86 | 1.72 |
| 2024-06-25 | 14.66 | 14.81 | 0.20 | 1.37 | 8334.20 | 1237.05 | 1.13 |
| 2024-06-24 | 15.15 | 14.61 | -0.74 | -4.82 | 17006.60 | 2507.69 | 2.30 |
| 2024-06-21 | 15.29 | 15.35 | -0.01 | -0.07 | 6815.40 | 1047.70 | 0.92 |
| 2024-06-20 | 15.90 | 15.36 | -0.27 | -1.73 | 7904.10 | 1221.63 | 1.07 |
| 2024-06-19 | 15.63 | 15.63 | -0.05 | -0.32 | 6463.50 | 1015.42 | 0.87 |
| 2024-06-18 | 15.50 | 15.68 | 0.22 | 1.42 | 8580.20 | 1342.56 | 1.16 |
| 2024-06-17 | 15.63 | 15.46 | -0.19 | -1.21 | 6394.00 | 994.08 | 0.86 |
| 2024-06-14 | 15.66 | 15.65 | 0.00 | 0.00 | 7714.20 | 1202.19 | 1.04 |
| 2024-06-13 | 15.82 | 15.65 | -0.17 | -1.08 | 11459.06 | 1794.33 | 1.55 |
| 2024-06-12 | 15.66 | 15.82 | 0.16 | 1.02 | 11932.50 | 1881.57 | 1.61 |
| 2024-06-11 | 15.95 | 15.66 | -0.29 | -1.82 | 19055.20 | 2970.42 | 2.57 |
| 2024-06-07 | 15.54 | 15.95 | 0.74 | 4.87 | 15158.84 | 2391.51 | 2.05 |
| 2024-06-06 | 16.42 | 15.86 | -0.55 | -3.35 | 18401.20 | 2937.33 | 2.48 |
| 2024-06-05 | 17.02 | 16.41 | -0.75 | -4.37 | 17488.40 | 2911.38 | 2.36 |
| 2024-06-04 | 17.76 | 17.16 | -0.42 | -2.39 | 14595.80 | 2497.71 | 1.97 |
| 2024-06-03 | 18.26 | 17.58 | -0.52 | -2.87 | 14817.10 | 2625.00 | 2.00 |
| 2024-05-31 | 18.19 | 18.10 | -0.02 | -0.11 | 9478.30 | 1717.37 | 1.28 |
| 2024-05-30 | 18.72 | 18.12 | -0.31 | -1.68 | 9197.29 | 1689.39 | 1.24 |
| 2024-05-29 | 18.08 | 18.43 | -0.03 | -0.16 | 6926.46 | 1280.90 | 0.94 |
| 2024-05-28 | 18.77 | 18.46 | -0.40 | -2.12 | 5252.80 | 977.91 | 0.71 |
| 2024-05-27 | 18.70 | 18.86 | 0.13 | 0.69 | 7171.50 | 1335.99 | 0.97 |
| 2024-05-24 | 18.75 | 18.73 | -0.02 | -0.11 | 5801.00 | 1095.02 | 0.78 |
| 2024-05-23 | 19.19 | 18.75 | -0.43 | -2.24 | 6948.20 | 1316.89 | 0.94 |
| 2024-05-22 | 19.36 | 19.18 | -0.21 | -1.08 | 5028.00 | 970.18 | 0.68 |
| 2024-05-21 | 19.40 | 19.39 | -0.09 | -0.46 | 7265.60 | 1412.99 | 0.98 |
| 2024-05-20 | 19.50 | 19.48 | -0.01 | -0.05 | 5773.60 | 1124.46 | 0.78 |
| 2024-05-17 | 19.20 | 19.49 | 0.29 | 1.51 | 6513.20 | 1259.72 | 0.88 |
| 2024-05-16 | 19.24 | 19.20 | 0.14 | 0.74 | 7593.60 | 1464.49 | 1.03 |
| 2024-05-15 | 19.16 | 19.06 | -0.14 | -0.73 | 7598.87 | 1451.45 | 1.03 |
| 2024-05-14 | 18.87 | 19.20 | 0.31 | 1.64 | 7826.30 | 1500.48 | 1.06 |
| 2024-05-13 | 19.58 | 18.89 | -0.76 | -3.87 | 9636.00 | 1838.22 | 1.30 |
| 2024-05-10 | 19.55 | 19.65 | 0.08 | 0.41 | 8086.20 | 1584.95 | 1.09 |
| 2024-05-09 | 19.39 | 19.57 | 0.19 | 0.98 | 7598.00 | 1491.05 | 1.03 |
日K线
周K线
月K线
