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 | 18.72 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 18.71 |
| 卖出/元 | 18.72 |
| 昨收/元 | 18.70 |
| 今开/元 | 18.70 |
| 最高/元 | 18.83 |
| 最低/元 | 18.59 |
| 成交量/手 | 17089.09 |
| 成交额/万 | 3195.71 |
| 股净值/元 | 22.57 |
| 市净率 | 1.09 |
| 总市值/万 | 243693.70 |
| 流通值/万 | 211534.18 |
| 换手率/% | 1.51 |
| 入市日期 | 2021-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.70 | 18.72 | 0.02 | 0.11 | 17089.09 | 3195.71 | 1.51 |
| 2025-07-21 | 18.40 | 18.70 | 0.28 | 1.52 | 15145.74 | 2818.70 | 1.34 |
| 2025-07-18 | 18.25 | 18.42 | 0.17 | 0.93 | 14753.52 | 2704.80 | 1.31 |
| 2025-07-17 | 18.25 | 18.25 | 0.00 | 0.00 | 13217.13 | 2421.17 | 1.17 |
| 2025-07-16 | 18.06 | 18.25 | 0.20 | 1.11 | 17416.33 | 3173.24 | 1.54 |
| 2025-07-15 | 18.28 | 18.05 | -0.18 | -0.99 | 18566.48 | 3350.50 | 1.64 |
| 2025-07-14 | 17.89 | 18.23 | 0.34 | 1.90 | 19955.43 | 3611.78 | 1.77 |
| 2025-07-11 | 18.03 | 17.89 | -0.08 | -0.45 | 19102.58 | 3408.19 | 1.69 |
| 2025-07-10 | 18.06 | 17.97 | -0.11 | -0.61 | 20830.79 | 3742.95 | 1.84 |
| 2025-07-09 | 18.15 | 18.08 | -0.12 | -0.66 | 30980.20 | 5632.29 | 2.74 |
| 2025-07-08 | 19.02 | 18.20 | -0.27 | -1.46 | 55919.46 | 10288.23 | 4.95 |
| 2025-07-07 | 17.79 | 18.47 | 0.67 | 3.76 | 32598.04 | 5927.76 | 2.88 |
| 2025-07-04 | 18.05 | 17.80 | -0.04 | -0.22 | 16276.30 | 2897.94 | 1.44 |
| 2025-07-03 | 18.40 | 18.35 | 0.00 | 0.00 | 12612.80 | 2318.62 | 1.12 |
| 2025-07-02 | 18.50 | 18.35 | -0.05 | -0.27 | 13391.80 | 2461.94 | 1.19 |
| 2025-07-01 | 18.35 | 18.40 | 0.15 | 0.82 | 16854.15 | 3088.20 | 1.49 |
| 2025-06-30 | 18.06 | 18.25 | 0.20 | 1.11 | 13247.86 | 2409.03 | 1.17 |
| 2025-06-27 | 17.99 | 18.05 | 0.16 | 0.89 | 9783.60 | 1760.38 | 0.87 |
| 2025-06-26 | 18.02 | 17.89 | -0.12 | -0.67 | 10594.60 | 1905.64 | 0.94 |
| 2025-06-25 | 17.98 | 18.01 | 0.06 | 0.33 | 12866.70 | 2313.79 | 1.14 |
| 2025-06-24 | 17.69 | 17.95 | 0.37 | 2.11 | 13178.28 | 2351.41 | 1.17 |
| 2025-06-23 | 17.13 | 17.58 | 0.35 | 2.03 | 11491.48 | 2003.14 | 1.02 |
| 2025-06-20 | 17.31 | 17.23 | 0.00 | 0.00 | 7160.29 | 1237.92 | 0.63 |
| 2025-06-19 | 17.58 | 17.23 | -0.34 | -1.94 | 12272.60 | 2127.95 | 1.09 |
| 2025-06-18 | 17.68 | 17.57 | -0.16 | -0.90 | 7526.00 | 1322.38 | 0.67 |
| 2025-06-17 | 17.82 | 17.73 | 0.00 | 0.00 | 11342.80 | 2009.59 | 1.00 |
| 2025-06-16 | 17.75 | 17.73 | 0.00 | 0.00 | 12829.00 | 2288.37 | 1.14 |
| 2025-06-13 | 17.93 | 17.73 | -0.20 | -1.12 | 12145.00 | 2156.11 | 1.07 |
| 2025-06-12 | 17.95 | 17.93 | -0.04 | -0.22 | 12177.99 | 2178.68 | 1.08 |
| 2025-06-11 | 17.88 | 17.97 | 0.04 | 0.22 | 13291.39 | 2393.06 | 1.18 |
| 2025-06-10 | 18.10 | 17.93 | -0.06 | -0.33 | 14112.60 | 2540.32 | 1.25 |
| 2025-06-09 | 17.94 | 17.99 | 0.05 | 0.28 | 13706.00 | 2462.36 | 1.21 |
| 2025-06-06 | 17.85 | 17.94 | 0.13 | 0.73 | 9552.40 | 1709.17 | 0.85 |
| 2025-06-05 | 18.10 | 17.81 | -0.29 | -1.60 | 14921.40 | 2678.64 | 1.32 |
| 2025-06-04 | 17.88 | 18.10 | 0.24 | 1.34 | 12914.00 | 2322.04 | 1.14 |
| 2025-06-03 | 17.72 | 17.86 | 0.29 | 1.65 | 15240.40 | 2708.40 | 1.35 |
| 2025-05-30 | 17.77 | 17.57 | -0.26 | -1.46 | 13958.00 | 2458.77 | 1.24 |
| 2025-05-29 | 17.68 | 17.83 | 0.15 | 0.85 | 11280.20 | 2007.04 | 1.00 |
| 2025-05-28 | 17.84 | 17.68 | -0.16 | -0.90 | 12648.10 | 2236.65 | 1.12 |
| 2025-05-27 | 17.64 | 17.84 | 0.20 | 1.13 | 13644.80 | 2420.40 | 1.21 |
| 2025-05-26 | 17.43 | 17.64 | 0.20 | 1.15 | 9884.10 | 1732.97 | 0.87 |
| 2025-05-23 | 17.33 | 17.44 | 0.02 | 0.12 | 15065.60 | 2646.02 | 1.33 |
| 2025-05-22 | 17.62 | 17.42 | -0.20 | -1.14 | 15275.35 | 2680.03 | 1.35 |
| 2025-05-21 | 17.79 | 17.62 | -0.13 | -0.73 | 10168.00 | 1792.65 | 0.90 |
| 2025-05-20 | 17.82 | 17.75 | 0.08 | 0.45 | 16515.70 | 2930.43 | 1.46 |
| 2025-05-19 | 17.45 | 17.67 | 0.20 | 1.15 | 14071.19 | 2465.28 | 1.25 |
| 2025-05-16 | 17.35 | 17.47 | 0.09 | 0.52 | 17303.79 | 3022.72 | 1.53 |
| 2025-05-15 | 17.09 | 17.38 | 0.30 | 1.76 | 19134.00 | 3306.34 | 1.69 |
| 2025-05-14 | 17.25 | 17.08 | -0.12 | -0.70 | 14030.59 | 2394.05 | 1.24 |
| 2025-05-13 | 17.27 | 17.20 | 0.07 | 0.41 | 15667.20 | 2702.73 | 1.39 |
| 2025-05-12 | 17.29 | 17.13 | -0.04 | -0.23 | 14417.79 | 2474.38 | 1.28 |
| 2025-05-09 | 17.22 | 17.17 | -0.06 | -0.35 | 14932.00 | 2564.11 | 1.32 |
| 2025-05-08 | 17.23 | 17.23 | 0.05 | 0.29 | 10796.48 | 1858.78 | 0.96 |
| 2025-05-07 | 17.09 | 17.18 | 0.12 | 0.70 | 13701.28 | 2352.78 | 1.21 |
| 2025-05-06 | 16.85 | 17.06 | 0.26 | 1.55 | 20030.20 | 3408.05 | 1.77 |
| 2025-04-30 | 16.98 | 16.80 | -0.32 | -1.87 | 19730.56 | 3317.49 | 1.75 |
| 2025-04-29 | 16.84 | 17.12 | 0.28 | 1.66 | 13706.50 | 2341.09 | 1.21 |
| 2025-04-28 | 16.98 | 16.84 | -0.14 | -0.82 | 15685.39 | 2633.59 | 1.39 |
| 2025-04-25 | 17.07 | 16.98 | -0.10 | -0.59 | 14455.09 | 2459.67 | 1.28 |
| 2025-04-24 | 16.86 | 17.08 | 0.14 | 0.83 | 20194.00 | 3435.96 | 1.79 |
| 2025-04-23 | 16.78 | 16.94 | 0.31 | 1.86 | 31572.20 | 5382.20 | 2.79 |
| 2025-04-22 | 16.16 | 16.63 | 0.45 | 2.78 | 16786.40 | 2765.12 | 1.49 |
| 2025-04-21 | 16.09 | 16.18 | 0.06 | 0.37 | 12062.20 | 1953.78 | 1.07 |
| 2025-04-18 | 15.79 | 16.12 | 0.23 | 1.45 | 22996.00 | 3688.08 | 2.04 |
| 2025-04-17 | 15.54 | 15.89 | 0.26 | 1.66 | 14147.49 | 2246.79 | 1.25 |
| 2025-04-16 | 15.86 | 15.63 | -0.22 | -1.39 | 15272.09 | 2399.24 | 1.35 |
| 2025-04-15 | 15.53 | 15.85 | 0.32 | 2.06 | 15779.69 | 2483.59 | 2.12 |
| 2025-04-14 | 15.49 | 15.53 | 0.19 | 1.24 | 12697.60 | 1976.15 | 1.71 |
| 2025-04-11 | 15.38 | 15.34 | 0.02 | 0.13 | 12215.80 | 1883.10 | 1.64 |
| 2025-04-10 | 15.19 | 15.32 | 0.35 | 2.34 | 19144.00 | 2952.10 | 2.57 |
| 2025-04-09 | 14.81 | 14.97 | 0.12 | 0.81 | 24737.00 | 3581.43 | 3.32 |
| 2025-04-08 | 15.33 | 14.85 | -0.54 | -3.51 | 26979.80 | 4031.68 | 3.62 |
| 2025-04-07 | 16.40 | 15.39 | -1.71 | -10.00 | 28646.00 | 4477.27 | 3.85 |
| 2025-04-03 | 16.78 | 17.10 | 0.20 | 1.18 | 29868.69 | 5023.57 | 4.01 |
| 2025-04-02 | 17.05 | 16.90 | -0.23 | -1.34 | 30606.68 | 5212.27 | 4.11 |
| 2025-04-01 | 16.62 | 17.13 | 0.43 | 2.58 | 46472.05 | 7934.16 | 6.24 |
| 2025-03-31 | 17.08 | 16.70 | -0.69 | -3.97 | 49509.76 | 8284.54 | 6.65 |
| 2025-03-28 | 18.14 | 17.39 | -0.93 | -5.08 | 97761.82 | 17108.27 | 13.13 |
| 2025-03-27 | 16.71 | 18.32 | 1.67 | 10.03 | 59483.67 | 10527.10 | 7.99 |
| 2025-03-26 | 16.29 | 16.65 | 0.25 | 1.52 | 15305.68 | 2545.03 | 2.06 |
| 2025-03-25 | 16.37 | 16.40 | 0.05 | 0.31 | 15820.00 | 2578.82 | 2.12 |
| 2025-03-24 | 16.89 | 16.35 | -0.30 | -1.80 | 14937.00 | 2445.89 | 2.01 |
| 2025-03-21 | 16.80 | 16.65 | -0.22 | -1.30 | 19966.01 | 3336.87 | 2.68 |
| 2025-03-20 | 17.00 | 16.87 | -0.09 | -0.53 | 9928.67 | 1676.77 | 1.33 |
| 2025-03-19 | 17.05 | 16.96 | -0.03 | -0.18 | 9905.24 | 1678.27 | 1.33 |
| 2025-03-18 | 16.96 | 16.99 | -0.03 | -0.18 | 10322.72 | 1750.54 | 1.39 |
| 2025-03-17 | 16.99 | 17.02 | 0.19 | 1.13 | 12792.86 | 2176.44 | 1.72 |
| 2025-03-14 | 16.65 | 16.83 | 0.17 | 1.02 | 11200.96 | 1875.06 | 1.50 |
| 2025-03-13 | 16.77 | 16.66 | -0.11 | -0.66 | 11681.10 | 1940.75 | 1.57 |
| 2025-03-12 | 16.72 | 16.77 | 0.11 | 0.66 | 11500.08 | 1921.02 | 1.54 |
| 2025-03-11 | 16.52 | 16.66 | 0.12 | 0.73 | 9704.77 | 1604.94 | 1.30 |
| 2025-03-10 | 16.38 | 16.54 | 0.08 | 0.49 | 7731.80 | 1276.33 | 1.04 |
| 2025-03-07 | 16.50 | 16.46 | 0.00 | 0.00 | 7533.20 | 1240.05 | 1.01 |
| 2025-03-06 | 16.40 | 16.46 | 0.08 | 0.49 | 10066.69 | 1655.37 | 1.35 |
| 2025-03-05 | 16.47 | 16.38 | -0.08 | -0.49 | 7735.00 | 1262.85 | 1.04 |
| 2025-03-04 | 16.35 | 16.46 | 0.11 | 0.67 | 7861.89 | 1293.25 | 1.06 |
| 2025-03-03 | 16.19 | 16.35 | 0.19 | 1.18 | 11798.90 | 1932.11 | 1.58 |
| 2025-02-28 | 16.53 | 16.16 | -0.38 | -2.30 | 13374.78 | 2187.28 | 1.80 |
| 2025-02-27 | 16.50 | 16.54 | 0.09 | 0.55 | 8169.88 | 1343.36 | 1.10 |
| 2025-02-26 | 16.38 | 16.45 | 0.12 | 0.74 | 9917.68 | 1634.91 | 1.33 |
日K线
周K线
月K线
