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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.85 | 9.90 | 9.70 | 9.70 | -2.41% | 2.00 | 5.12% |
| 2025-07-22 | 10.01 | 10.03 | 9.88 | 9.94 | -0.70% | 1.60 | 4.01% |
| 2025-07-21 | 9.88 | 10.04 | 9.86 | 10.01 | +0.91% | 2.03 | 5.08% |
| 2025-07-18 | 9.91 | 9.97 | 9.80 | 9.92 | -0.70% | 2.47 | 6.25% |
| 2025-07-17 | 10.06 | 10.28 | 9.96 | 9.99 | -4.58% | 5.63 | 13.98% |
| 2025-07-16 | 9.93 | 10.92 | 9.90 | 10.47 | +5.44% | 8.24 | 19.37% |
| 2025-07-15 | 10.29 | 10.31 | 9.90 | 9.93 | -4.98% | 2.72 | 6.78% |
| 2025-07-14 | 10.30 | 10.56 | 10.18 | 10.45 | +0.77% | 2.09 | 5.04% |
| 2025-07-11 | 10.81 | 10.81 | 10.28 | 10.37 | -5.73% | 4.83 | 11.53% |
| 2025-07-10 | 11.30 | 11.40 | 10.97 | 11.00 | -7.56% | 7.33 | 16.39% |
| 2025-07-09 | 10.87 | 11.97 | 10.82 | 11.90 | +9.38% | 8.70 | 18.83% |
| 2025-07-08 | 11.12 | 11.22 | 10.80 | 10.88 | -1.45% | 3.18 | 7.26% |
| 2025-07-07 | 10.60 | 11.05 | 10.45 | 11.04 | +2.41% | 3.98 | 9.21% |
| 2025-07-04 | 10.71 | 11.19 | 10.67 | 10.78 | +0.65% | 5.01 | 11.44% |
| 2025-07-03 | 10.66 | 10.93 | 10.51 | 10.71 | +1.52% | 4.19 | 9.73% |
| 2025-07-02 | 11.00 | 11.10 | 10.51 | 10.55 | -2.31% | 2.88 | 6.77% |
| 2025-07-01 | 10.75 | 10.86 | 10.57 | 10.80 | +0.47% | 2.60 | 6.05% |
| 2025-06-30 | 10.58 | 10.76 | 10.49 | 10.75 | +1.70% | 2.05 | 4.79% |
| 2025-06-27 | 10.55 | 10.65 | 10.47 | 10.57 | +0.28% | 1.71 | 4.05% |
| 2025-06-26 | 10.36 | 10.75 | 10.27 | 10.54 | +0.76% | 2.96 | 7.00% |