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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.46 | 9.80 | 9.28 | 9.77 | +5.39% | 1.06 | 2.78% |
| 2026-03-23 | 9.00 | 9.78 | 9.00 | 9.27 | -5.31% | 0.91 | 2.40% |
| 2026-03-20 | 10.05 | 10.15 | 9.75 | 9.79 | -2.39% | 0.73 | 1.85% |
| 2026-03-19 | 10.27 | 10.30 | 9.98 | 10.03 | -3.19% | 0.83 | 2.05% |
| 2026-03-18 | 10.15 | 10.36 | 10.12 | 10.36 | +1.97% | 0.58 | 1.41% |
| 2026-03-17 | 10.50 | 10.50 | 10.16 | 10.16 | -2.50% | 0.59 | 1.42% |
| 2026-03-16 | 10.21 | 10.44 | 10.20 | 10.42 | +1.36% | 0.62 | 1.49% |
| 2026-03-13 | 10.30 | 10.40 | 10.20 | 10.28 | -0.19% | 0.63 | 1.53% |
| 2026-03-12 | 10.39 | 10.45 | 10.27 | 10.30 | -1.34% | 0.63 | 1.51% |
| 2026-03-11 | 10.59 | 10.61 | 10.36 | 10.44 | -1.69% | 0.76 | 1.82% |
| 2026-03-10 | 10.57 | 10.70 | 10.52 | 10.62 | +0.95% | 0.57 | 1.33% |
| 2026-03-09 | 10.39 | 10.58 | 10.36 | 10.52 | -0.38% | 0.64 | 1.52% |
| 2026-03-06 | 10.20 | 10.56 | 10.20 | 10.56 | +2.42% | 0.82 | 1.96% |
| 2026-03-05 | 10.29 | 10.40 | 10.25 | 10.31 | +1.28% | 0.71 | 1.72% |
| 2026-03-04 | 10.11 | 10.28 | 10.07 | 10.18 | -1.17% | 0.71 | 1.75% |
| 2026-03-03 | 10.67 | 10.73 | 10.26 | 10.30 | -3.38% | 1.13 | 2.71% |
| 2026-03-02 | 10.85 | 10.93 | 10.48 | 10.66 | -4.65% | 1.59 | 3.72% |
| 2026-02-27 | 11.11 | 11.22 | 11.05 | 11.18 | +0.63% | 1.07 | 2.39% |
| 2026-02-26 | 11.36 | 11.40 | 11.08 | 11.11 | -2.11% | 1.45 | 3.25% |
| 2026-02-25 | 11.60 | 11.63 | 11.33 | 11.35 | -1.56% | 1.96 | 4.29% |