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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.73 | 10.86 | 10.38 | 10.46 | -1.51% | 2.57 | 6.08% |
| 2025-06-24 | 10.57 | 10.69 | 10.51 | 10.62 | +0.76% | 2.00 | 4.69% |
| 2025-06-23 | 10.38 | 10.59 | 10.35 | 10.54 | +0.38% | 2.09 | 4.95% |
| 2025-06-20 | 10.62 | 10.72 | 10.40 | 10.50 | -2.05% | 1.80 | 4.29% |
| 2025-06-19 | 11.02 | 11.06 | 10.63 | 10.72 | -2.99% | 2.83 | 6.55% |
| 2025-06-18 | 11.16 | 11.16 | 10.88 | 11.05 | -1.78% | 2.98 | 6.75% |
| 2025-06-17 | 11.42 | 11.50 | 11.10 | 11.25 | -1.57% | 3.39 | 7.53% |
| 2025-06-16 | 11.06 | 11.51 | 10.96 | 11.43 | +2.42% | 4.14 | 9.13% |
| 2025-06-13 | 11.44 | 11.55 | 11.04 | 11.16 | -3.88% | 5.31 | 11.81% |
| 2025-06-12 | 11.73 | 11.98 | 11.35 | 11.61 | -5.30% | 6.78 | 14.61% |
| 2025-06-11 | 13.08 | 13.45 | 12.26 | 12.26 | -9.99% | 8.96 | 17.75% |
| 2025-06-10 | 13.46 | 14.53 | 13.25 | 13.62 | +1.79% | 12.03 | 21.72% |
| 2025-06-09 | 13.06 | 13.38 | 12.73 | 13.38 | +2.45% | 7.79 | 14.83% |
| 2025-06-06 | 12.80 | 13.47 | 12.25 | 13.06 | +0.69% | 8.50 | 16.36% |
| 2025-06-05 | 12.74 | 13.47 | 12.48 | 12.97 | +0.86% | 9.13 | 17.57% |
| 2025-06-04 | 12.85 | 13.10 | 12.56 | 12.86 | -1.83% | 8.21 | 16.05% |
| 2025-06-03 | 13.00 | 13.58 | 12.72 | 13.10 | -7.29% | 10.84 | 20.98% |
| 2025-05-30 | 14.60 | 16.11 | 14.13 | 14.13 | -10.00% | 13.21 | 22.86% |
| 2025-05-29 | 16.00 | 16.96 | 14.81 | 15.70 | +1.82% | 17.75 | 27.39% |
| 2025-05-28 | 14.65 | 15.51 | 14.40 | 15.42 | +2.25% | 14.30 | 23.69% |