丽人丽妆(605136)股票信息
| 股票代码 | 605136 |
| 股票名称 | 丽人丽妆 |
| 最新价/元 | 7.04 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.49 |
| 买入/元 | 7.04 |
| 卖出/元 | 7.05 |
| 昨收/元 | 7.22 |
| 今开/元 | 7.22 |
| 最高/元 | 7.41 |
| 最低/元 | 6.93 |
| 成交量/手 | 182207.43 |
| 成交额/万 | 12941.63 |
| 股净值/元 | 100.57 |
| 市净率 | 1.12 |
| 总市值/万 | 281922.78 |
| 流通值/万 | 281922.78 |
| 换手率/% | 4.55 |
| 入市日期 | 2020-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
丽人丽妆(605136)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.22 | 7.04 | -0.18 | -2.49 | 182207.43 | 12941.63 | 4.55 |
| 2024-10-10 | 6.90 | 7.22 | 0.31 | 4.49 | 176829.54 | 12565.01 | 4.42 |
| 2024-10-09 | 7.54 | 6.91 | -0.77 | -10.03 | 173441.00 | 12418.87 | 4.33 |
| 2024-10-08 | 8.07 | 7.68 | 0.34 | 4.63 | 235224.64 | 18006.22 | 5.87 |
| 2024-09-30 | 7.05 | 7.34 | 0.64 | 9.55 | 206136.30 | 14674.54 | 5.15 |
| 2024-09-27 | 6.60 | 6.70 | 0.20 | 3.08 | 80090.00 | 5282.85 | 2.00 |
| 2024-09-26 | 6.27 | 6.51 | 0.23 | 3.66 | 76668.00 | 4907.94 | 1.91 |
| 2024-09-25 | 6.22 | 6.28 | 0.08 | 1.29 | 96829.00 | 6110.00 | 2.42 |
| 2024-09-24 | 6.00 | 6.20 | 0.20 | 3.33 | 92944.00 | 5693.99 | 2.32 |
| 2024-09-23 | 6.02 | 6.00 | -0.02 | -0.33 | 44438.00 | 2659.70 | 1.11 |
| 2024-09-20 | 5.98 | 6.02 | 0.03 | 0.50 | 77060.00 | 4611.45 | 1.92 |
| 2024-09-19 | 5.70 | 5.99 | 0.30 | 5.27 | 77661.00 | 4607.38 | 1.94 |
| 2024-09-18 | 5.78 | 5.69 | -0.10 | -1.73 | 57385.00 | 3265.75 | 1.43 |
| 2024-09-13 | 5.90 | 5.79 | -0.12 | -2.03 | 46475.00 | 2719.64 | 1.16 |
| 2024-09-12 | 5.95 | 5.91 | -0.05 | -0.84 | 49535.00 | 2947.59 | 1.24 |
| 2024-09-11 | 6.08 | 5.96 | -0.16 | -2.61 | 64267.99 | 3846.33 | 1.60 |
| 2024-09-10 | 6.04 | 6.12 | 0.07 | 1.16 | 83548.00 | 5083.08 | 2.09 |
| 2024-09-09 | 5.95 | 6.05 | 0.09 | 1.51 | 79106.04 | 4755.57 | 1.98 |
| 2024-09-06 | 6.08 | 5.96 | -0.18 | -2.93 | 119342.00 | 7259.34 | 2.98 |
| 2024-09-05 | 6.09 | 6.14 | 0.38 | 6.60 | 173613.03 | 10465.58 | 4.34 |
| 2024-09-04 | 5.75 | 5.76 | -0.06 | -1.03 | 45699.00 | 2640.36 | 1.14 |
| 2024-09-03 | 5.72 | 5.82 | 0.07 | 1.22 | 53239.00 | 3094.49 | 1.33 |
| 2024-09-02 | 5.90 | 5.75 | -0.15 | -2.54 | 63091.00 | 3695.36 | 1.58 |
| 2024-08-30 | 5.68 | 5.90 | 0.23 | 4.06 | 97829.99 | 5731.77 | 2.44 |
| 2024-08-29 | 5.55 | 5.67 | 0.05 | 0.89 | 72926.00 | 4079.12 | 1.82 |
| 2024-08-28 | 5.45 | 5.62 | 0.14 | 2.56 | 80247.00 | 4470.39 | 2.00 |
| 2024-08-27 | 5.58 | 5.48 | -0.11 | -1.97 | 58615.00 | 3230.34 | 1.46 |
| 2024-08-26 | 5.54 | 5.59 | 0.10 | 1.82 | 100937.00 | 5646.05 | 2.52 |
| 2024-08-23 | 5.72 | 5.49 | -0.21 | -3.68 | 134284.00 | 7482.98 | 3.35 |
| 2024-08-22 | 6.13 | 5.70 | -0.49 | -7.92 | 187476.00 | 10985.86 | 4.68 |
| 2024-08-21 | 6.34 | 6.19 | -0.09 | -1.43 | 138556.00 | 8584.89 | 3.46 |
| 2024-08-20 | 6.50 | 6.28 | -0.22 | -3.39 | 194609.71 | 12400.53 | 4.86 |
| 2024-08-19 | 6.53 | 6.50 | -0.23 | -3.42 | 304794.00 | 19857.88 | 7.61 |
| 2024-08-16 | 6.17 | 6.73 | 0.61 | 9.97 | 368690.01 | 24146.56 | 9.21 |
| 2024-08-15 | 6.03 | 6.12 | 0.25 | 4.26 | 155073.53 | 9523.09 | 3.87 |
| 2024-08-14 | 5.78 | 5.87 | 0.09 | 1.56 | 75048.64 | 4409.37 | 1.87 |
| 2024-08-13 | 5.80 | 5.78 | -0.02 | -0.35 | 38237.99 | 2202.19 | 0.95 |
| 2024-08-12 | 5.85 | 5.80 | -0.09 | -1.53 | 51307.99 | 2972.60 | 1.28 |
| 2024-08-09 | 6.06 | 5.89 | -0.15 | -2.48 | 58305.77 | 3478.32 | 1.46 |
| 2024-08-08 | 5.92 | 6.04 | 0.07 | 1.17 | 74869.00 | 4484.41 | 1.87 |
| 2024-08-07 | 6.07 | 5.97 | -0.10 | -1.65 | 62559.00 | 3736.57 | 1.56 |
| 2024-08-06 | 5.93 | 6.07 | 0.19 | 3.23 | 94313.55 | 5655.30 | 2.36 |
| 2024-08-05 | 5.97 | 5.88 | -0.05 | -0.84 | 108959.00 | 6540.14 | 2.72 |
| 2024-08-02 | 5.99 | 5.93 | -0.06 | -1.00 | 70001.00 | 4195.57 | 1.75 |
| 2024-08-01 | 6.04 | 5.99 | -0.05 | -0.83 | 102908.00 | 6156.65 | 2.57 |
| 2024-07-31 | 5.84 | 6.04 | 0.21 | 3.60 | 127615.00 | 7608.33 | 3.19 |
| 2024-07-30 | 5.76 | 5.83 | 0.08 | 1.39 | 97297.00 | 5652.64 | 2.43 |
| 2024-07-29 | 5.72 | 5.75 | 0.01 | 0.17 | 76459.00 | 4357.28 | 1.91 |
| 2024-07-26 | 5.66 | 5.74 | 0.03 | 0.53 | 121263.00 | 6933.28 | 3.03 |
| 2024-07-25 | 5.53 | 5.71 | 0.18 | 3.26 | 172212.00 | 9946.36 | 4.30 |
| 2024-07-24 | 5.64 | 5.53 | -0.13 | -2.30 | 77362.00 | 4295.27 | 1.93 |
| 2024-07-23 | 5.81 | 5.66 | -0.17 | -2.92 | 88371.20 | 5113.93 | 2.21 |
| 2024-07-22 | 5.74 | 5.83 | 0.05 | 0.87 | 77035.75 | 4469.59 | 1.92 |
| 2024-07-19 | 5.70 | 5.78 | 0.06 | 1.05 | 69604.00 | 4010.30 | 1.74 |
| 2024-07-18 | 5.71 | 5.72 | -0.05 | -0.87 | 78768.00 | 4444.33 | 1.97 |
| 2024-07-17 | 5.63 | 5.77 | 0.08 | 1.41 | 119220.64 | 6878.27 | 2.98 |
| 2024-07-16 | 5.63 | 5.69 | 0.08 | 1.43 | 74438.00 | 4219.74 | 1.86 |
| 2024-07-15 | 5.65 | 5.61 | -0.10 | -1.75 | 104234.96 | 5864.09 | 2.60 |
| 2024-07-12 | 5.78 | 5.71 | 0.01 | 0.18 | 188287.35 | 10884.39 | 4.70 |
| 2024-07-11 | 5.35 | 5.70 | 0.52 | 10.04 | 47888.00 | 2682.03 | 1.20 |
| 2024-07-10 | 5.20 | 5.18 | -0.04 | -0.77 | 54477.00 | 2831.14 | 1.36 |
| 2024-07-09 | 5.30 | 5.22 | -0.08 | -1.51 | 66570.00 | 3462.42 | 1.66 |
| 2024-07-08 | 5.55 | 5.30 | -0.26 | -4.68 | 55919.00 | 2993.52 | 1.40 |
| 2024-07-05 | 5.48 | 5.56 | 0.06 | 1.09 | 47301.00 | 2618.35 | 1.18 |
| 2024-07-04 | 5.77 | 5.50 | -0.32 | -5.50 | 53821.00 | 3010.01 | 1.34 |
| 2024-07-03 | 5.68 | 5.82 | 0.14 | 2.47 | 59128.00 | 3445.81 | 1.48 |
| 2024-07-02 | 5.56 | 5.68 | 0.12 | 2.16 | 39988.50 | 2272.91 | 1.00 |
| 2024-07-01 | 5.54 | 5.56 | 0.05 | 0.91 | 31519.96 | 1734.88 | 0.79 |
| 2024-06-28 | 5.62 | 5.51 | -0.13 | -2.31 | 44452.96 | 2483.37 | 1.11 |
| 2024-06-27 | 5.74 | 5.64 | -0.13 | -2.25 | 34271.77 | 1954.99 | 0.86 |
| 2024-06-26 | 5.47 | 5.77 | 0.30 | 5.48 | 49226.00 | 2772.69 | 1.23 |
| 2024-06-25 | 5.38 | 5.47 | 0.10 | 1.86 | 32492.78 | 1773.91 | 0.81 |
| 2024-06-24 | 5.41 | 5.37 | -0.28 | -4.96 | 61184.00 | 3314.14 | 1.53 |
| 2024-06-21 | 5.71 | 5.65 | -0.04 | -0.70 | 29629.50 | 1682.43 | 0.74 |
| 2024-06-20 | 5.85 | 5.69 | -0.16 | -2.74 | 43328.54 | 2499.55 | 1.08 |
| 2024-06-19 | 5.92 | 5.85 | -0.07 | -1.18 | 31766.00 | 1873.22 | 0.79 |
| 2024-06-18 | 5.77 | 5.92 | 0.16 | 2.78 | 45549.61 | 2672.69 | 1.14 |
| 2024-06-17 | 5.86 | 5.76 | -0.10 | -1.71 | 34969.00 | 2022.30 | 0.87 |
| 2024-06-14 | 5.79 | 5.86 | 0.05 | 0.86 | 52761.00 | 3072.17 | 1.32 |
| 2024-06-13 | 5.87 | 5.81 | -0.11 | -1.86 | 34860.00 | 2035.15 | 0.87 |
| 2024-06-12 | 5.80 | 5.92 | 0.12 | 2.07 | 44461.42 | 2616.95 | 1.11 |
| 2024-06-11 | 5.82 | 5.80 | -0.02 | -0.34 | 47770.70 | 2741.28 | 1.19 |
| 2024-06-07 | 5.60 | 5.82 | 0.27 | 4.87 | 77510.00 | 4455.94 | 1.94 |
| 2024-06-06 | 5.96 | 5.55 | -0.37 | -6.25 | 91145.00 | 5139.14 | 2.28 |
| 2024-06-05 | 6.15 | 5.97 | -0.19 | -3.08 | 54048.11 | 3262.83 | 1.35 |
| 2024-06-04 | 6.30 | 6.16 | -0.16 | -2.53 | 60949.00 | 3757.04 | 1.52 |
| 2024-06-03 | 6.54 | 6.32 | -0.23 | -3.51 | 59121.00 | 3762.39 | 1.48 |
| 2024-05-31 | 6.46 | 6.55 | 0.09 | 1.39 | 42266.00 | 2758.33 | 1.06 |
| 2024-05-30 | 6.56 | 6.46 | -0.14 | -2.12 | 67546.00 | 4396.20 | 1.69 |
| 2024-05-29 | 6.56 | 6.60 | 0.03 | 0.46 | 60622.00 | 4002.15 | 1.51 |
| 2024-05-28 | 6.79 | 6.57 | -0.35 | -5.06 | 95644.00 | 6346.79 | 2.39 |
| 2024-05-27 | 6.83 | 6.92 | 0.18 | 2.67 | 123845.64 | 8643.88 | 3.09 |
| 2024-05-24 | 6.81 | 6.74 | -0.08 | -1.17 | 35681.00 | 2426.28 | 0.89 |
| 2024-05-23 | 7.17 | 6.82 | -0.32 | -4.48 | 56234.00 | 3884.52 | 1.40 |
| 2024-05-22 | 7.18 | 7.14 | 0.00 | 0.00 | 46426.64 | 3335.71 | 1.16 |
| 2024-05-21 | 7.26 | 7.14 | -0.15 | -2.06 | 57514.00 | 4130.06 | 1.44 |
| 2024-05-20 | 7.47 | 7.29 | -0.16 | -2.15 | 57391.00 | 4233.93 | 1.43 |
| 2024-05-17 | 7.38 | 7.45 | 0.05 | 0.68 | 40274.67 | 3001.89 | 1.01 |
| 2024-05-16 | 7.27 | 7.40 | 0.09 | 1.23 | 39424.00 | 2913.71 | 0.98 |
| 2024-05-15 | 7.42 | 7.31 | -0.08 | -1.08 | 37483.00 | 2756.97 | 0.94 |
日K线
周K线
月K线
