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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.28 | 10.34 | 10.10 | 10.24 | -0.39% | 2.41 | 5.91% |
| 2025-08-19 | 10.06 | 10.33 | 9.95 | 10.28 | +2.39% | 3.16 | 7.75% |
| 2025-08-18 | 9.75 | 10.18 | 9.71 | 10.04 | +3.40% | 3.20 | 7.99% |
| 2025-08-15 | 9.70 | 9.74 | 9.66 | 9.71 | -0.10% | 1.14 | 2.93% |
| 2025-08-14 | 9.95 | 10.12 | 9.71 | 9.72 | -2.11% | 1.95 | 4.95% |
| 2025-08-13 | 10.06 | 10.12 | 9.84 | 9.93 | -0.30% | 1.53 | 3.85% |
| 2025-08-12 | 10.14 | 10.15 | 9.92 | 9.96 | -0.30% | 1.36 | 3.40% |
| 2025-08-11 | 9.78 | 10.04 | 9.76 | 9.99 | +2.36% | 2.29 | 5.75% |
| 2025-08-08 | 9.90 | 9.91 | 9.67 | 9.76 | -1.31% | 1.79 | 4.58% |
| 2025-08-07 | 9.83 | 10.08 | 9.79 | 9.89 | +0.71% | 2.37 | 5.96% |
| 2025-08-06 | 9.85 | 9.86 | 9.74 | 9.82 | -0.30% | 0.96 | 2.44% |
| 2025-08-05 | 9.73 | 9.85 | 9.73 | 9.85 | +0.82% | 1.16 | 2.96% |
| 2025-08-04 | 9.70 | 9.78 | 9.56 | 9.77 | -0.10% | 1.10 | 2.82% |
| 2025-08-01 | 9.87 | 9.95 | 9.70 | 9.78 | -2.59% | 2.02 | 5.17% |
| 2025-07-31 | 9.80 | 10.07 | 9.68 | 10.04 | +2.45% | 3.23 | 8.13% |
| 2025-07-30 | 9.74 | 9.87 | 9.68 | 9.80 | +0.10% | 1.35 | 3.45% |
| 2025-07-29 | 9.88 | 9.92 | 9.62 | 9.79 | -0.51% | 1.34 | 3.45% |
| 2025-07-28 | 9.83 | 9.97 | 9.76 | 9.84 | +0.41% | 1.15 | 2.90% |
| 2025-07-25 | 9.89 | 9.96 | 9.78 | 9.80 | -0.81% | 1.31 | 3.32% |
| 2025-07-24 | 9.70 | 9.88 | 9.66 | 9.88 | +1.86% | 1.55 | 3.95% |