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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.70 | 10.73 | 10.50 | 10.64 | -0.56% | 0.81 | 1.91% |
| 2026-04-21 | 10.64 | 10.77 | 10.49 | 10.70 | +0.09% | 0.77 | 1.81% |
| 2026-04-20 | 10.40 | 10.74 | 10.31 | 10.69 | +2.39% | 1.06 | 2.50% |
| 2026-04-17 | 10.19 | 10.49 | 10.14 | 10.44 | +1.56% | 0.91 | 2.21% |
| 2026-04-16 | 10.15 | 10.29 | 10.03 | 10.28 | +1.98% | 0.58 | 1.43% |
| 2026-04-15 | 10.20 | 10.20 | 10.04 | 10.08 | -0.98% | 0.57 | 1.41% |
| 2026-04-14 | 10.33 | 10.33 | 10.05 | 10.18 | -0.39% | 0.61 | 1.49% |
| 2026-04-13 | 10.21 | 10.31 | 10.13 | 10.22 | -0.58% | 0.64 | 1.56% |
| 2026-04-10 | 10.28 | 10.41 | 10.22 | 10.28 | 0.00% | 0.69 | 1.68% |
| 2026-04-09 | 10.33 | 10.44 | 10.21 | 10.28 | -0.48% | 0.94 | 2.28% |
| 2026-04-08 | 10.24 | 10.39 | 10.22 | 10.33 | +0.98% | 1.27 | 3.06% |
| 2026-04-07 | 9.88 | 10.33 | 9.72 | 10.23 | +5.90% | 1.34 | 3.31% |
| 2026-04-03 | 9.99 | 10.03 | 9.66 | 9.66 | -3.01% | 0.51 | 1.32% |
| 2026-04-02 | 10.09 | 10.17 | 9.91 | 9.96 | -1.39% | 0.50 | 1.25% |
| 2026-04-01 | 10.18 | 10.22 | 9.95 | 10.10 | +0.70% | 0.50 | 1.24% |
| 2026-03-31 | 10.08 | 10.26 | 10.02 | 10.03 | -0.20% | 0.61 | 1.50% |
| 2026-03-30 | 10.12 | 10.13 | 9.92 | 10.05 | -0.49% | 0.54 | 1.35% |
| 2026-03-27 | 9.77 | 10.18 | 9.73 | 10.10 | +2.23% | 0.65 | 1.62% |
| 2026-03-26 | 10.00 | 10.09 | 9.81 | 9.88 | -1.10% | 0.53 | 1.33% |
| 2026-03-25 | 9.79 | 10.00 | 9.77 | 9.99 | +2.25% | 0.53 | 1.35% |