丽人丽妆 sh.605136
9.84
-1.20%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.19 | 10.55 | 9.76 | 9.84 | -1.20% | 1.27 | 3.18% |
| 2026-05-22 | 9.84 | 10.09 | 9.61 | 9.96 | +1.32% | 0.87 | 2.21% |
| 2026-05-21 | 10.27 | 10.33 | 9.80 | 9.83 | -4.38% | 0.78 | 1.93% |
| 2026-05-20 | 10.56 | 10.57 | 10.18 | 10.28 | -2.74% | 0.62 | 1.50% |
| 2026-05-19 | 10.47 | 10.75 | 10.44 | 10.57 | +0.86% | 0.75 | 1.78% |
| 2026-05-18 | 10.51 | 10.56 | 10.22 | 10.48 | -1.23% | 0.79 | 1.91% |
| 2026-05-15 | 10.65 | 10.98 | 10.50 | 10.61 | +0.28% | 0.99 | 2.30% |
| 2026-05-14 | 10.87 | 10.94 | 10.56 | 10.58 | -2.67% | 0.92 | 2.15% |
| 2026-05-13 | 10.88 | 11.04 | 10.84 | 10.87 | -0.37% | 0.84 | 1.91% |
| 2026-05-12 | 11.06 | 11.09 | 10.85 | 10.91 | -1.45% | 0.76 | 1.74% |
| 2026-05-11 | 11.10 | 11.15 | 10.86 | 11.07 | -0.09% | 0.86 | 1.96% |
| 2026-05-08 | 11.06 | 11.11 | 11.02 | 11.08 | +0.27% | 0.65 | 1.47% |
| 2026-05-07 | 11.03 | 11.14 | 10.94 | 11.05 | +0.27% | 0.77 | 1.74% |
| 2026-05-06 | 11.00 | 11.16 | 10.94 | 11.02 | +0.73% | 0.90 | 2.03% |
| 2026-04-30 | 10.75 | 11.08 | 10.74 | 10.94 | +1.39% | 0.82 | 1.86% |
| 2026-04-29 | 10.87 | 10.99 | 10.77 | 10.79 | -1.28% | 0.96 | 2.20% |
| 2026-04-28 | 11.08 | 11.19 | 10.85 | 10.93 | +0.92% | 1.55 | 3.50% |
| 2026-04-27 | 10.60 | 10.92 | 10.41 | 10.83 | +2.36% | 1.14 | 2.65% |
| 2026-04-24 | 10.50 | 10.61 | 10.39 | 10.58 | 0.00% | 0.82 | 1.96% |
| 2026-04-23 | 10.66 | 10.70 | 10.53 | 10.58 | -0.56% | 0.69 | 1.63% |