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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.78 | 11.95 | 11.51 | 11.53 | -2.21% | 3.45 | 7.40% |
| 2026-02-13 | 11.42 | 12.32 | 11.42 | 11.79 | +5.27% | 5.03 | 10.41% |
| 2026-02-12 | 11.57 | 11.65 | 11.02 | 11.20 | -3.70% | 1.80 | 4.01% |
| 2026-02-11 | 12.00 | 12.10 | 11.59 | 11.63 | -3.57% | 2.46 | 5.23% |
| 2026-02-10 | 11.99 | 12.19 | 11.84 | 12.06 | +0.92% | 2.02 | 4.19% |
| 2026-02-09 | 11.68 | 12.03 | 11.68 | 11.95 | +2.49% | 2.38 | 4.99% |
| 2026-02-06 | 11.95 | 12.14 | 11.55 | 11.66 | -4.35% | 3.01 | 6.38% |
| 2026-02-05 | 11.69 | 12.29 | 11.67 | 12.19 | +3.31% | 3.29 | 6.76% |
| 2026-02-04 | 11.93 | 12.04 | 11.50 | 11.80 | -1.75% | 1.95 | 4.17% |
| 2026-02-03 | 11.79 | 12.23 | 11.79 | 12.01 | +2.39% | 1.57 | 3.27% |
| 2026-02-02 | 11.58 | 12.26 | 11.58 | 11.73 | +0.09% | 1.97 | 4.11% |
| 2026-01-30 | 11.91 | 12.11 | 11.56 | 11.72 | -3.46% | 2.24 | 4.74% |
| 2026-01-29 | 12.01 | 12.54 | 11.75 | 12.14 | +0.50% | 2.79 | 5.69% |
| 2026-01-28 | 12.11 | 12.49 | 12.04 | 12.08 | -1.95% | 2.28 | 4.65% |
| 2026-01-27 | 11.88 | 12.87 | 11.88 | 12.32 | +3.70% | 3.97 | 8.06% |
| 2026-01-26 | 12.22 | 12.40 | 11.66 | 11.88 | -2.78% | 2.01 | 4.22% |
| 2026-01-23 | 12.13 | 12.44 | 12.13 | 12.22 | +0.74% | 1.77 | 3.60% |
| 2026-01-22 | 12.20 | 12.32 | 12.07 | 12.13 | -0.25% | 1.73 | 3.55% |
| 2026-01-21 | 11.91 | 12.24 | 11.61 | 12.16 | +0.41% | 2.90 | 6.05% |
| 2026-01-20 | 12.45 | 12.62 | 12.00 | 12.11 | -2.73% | 3.07 | 6.29% |