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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.15 | 15.28 | 13.82 | 15.08 | +4.00% | 13.01 | 21.93% |
| 2025-05-26 | 13.79 | 14.86 | 13.78 | 14.50 | -0.07% | 13.90 | 24.35% |
| 2025-05-23 | 13.19 | 14.51 | 12.31 | 14.51 | +10.01% | 14.50 | 26.73% |
| 2025-05-22 | 12.66 | 13.66 | 12.01 | 13.19 | +5.10% | 15.08 | 29.13% |
| 2025-05-21 | 12.55 | 12.55 | 11.98 | 12.55 | +9.99% | 14.22 | 28.55% |
| 2025-05-20 | 10.81 | 11.41 | 10.69 | 11.41 | +10.03% | 4.27 | 9.48% |
| 2025-05-19 | 9.45 | 10.37 | 9.32 | 10.37 | +9.97% | 7.91 | 19.87% |
| 2025-05-16 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 1.17 | 3.09% |
| 2025-05-15 | 8.05 | 8.57 | 8.05 | 8.57 | +10.01% | 2.07 | 6.07% |
| 2025-05-14 | 7.66 | 7.80 | 7.62 | 7.79 | +0.91% | 0.80 | 2.57% |
| 2025-05-13 | 7.72 | 7.92 | 7.66 | 7.72 | +0.65% | 0.88 | 2.84% |
| 2025-05-12 | 7.69 | 7.80 | 7.65 | 7.67 | -0.13% | 0.74 | 2.40% |
| 2025-05-09 | 7.76 | 7.86 | 7.63 | 7.68 | -2.04% | 0.97 | 3.12% |
| 2025-05-08 | 7.60 | 8.08 | 7.53 | 7.84 | +3.02% | 1.51 | 4.83% |
| 2025-05-07 | 7.55 | 7.70 | 7.51 | 7.61 | +1.60% | 0.98 | 3.22% |
| 2025-05-06 | 7.42 | 7.53 | 7.37 | 7.49 | +0.94% | 0.87 | 2.92% |