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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.65 | 12.60 | 11.65 | 12.45 | -0.48% | 4.10 | 8.38% |
| 2026-01-16 | 13.03 | 13.28 | 12.51 | 12.51 | -10.00% | 4.13 | 8.11% |
| 2026-01-15 | 13.26 | 14.18 | 12.45 | 13.90 | +4.83% | 11.05 | 20.91% |
| 2026-01-14 | 12.02 | 13.26 | 11.98 | 13.26 | +10.04% | 3.60 | 6.94% |
| 2026-01-13 | 12.22 | 12.68 | 11.93 | 12.05 | -1.23% | 5.10 | 10.37% |
| 2026-01-12 | 11.59 | 12.21 | 11.55 | 12.20 | +5.72% | 4.15 | 8.65% |
| 2026-01-09 | 11.24 | 11.58 | 11.22 | 11.54 | +1.94% | 2.95 | 6.44% |
| 2026-01-08 | 11.18 | 11.39 | 11.06 | 11.32 | -0.09% | 2.33 | 5.18% |
| 2026-01-07 | 11.12 | 11.57 | 11.03 | 11.33 | +2.07% | 3.41 | 7.54% |
| 2026-01-06 | 11.07 | 11.14 | 10.97 | 11.10 | +0.18% | 1.94 | 4.38% |
| 2026-01-05 | 10.90 | 11.16 | 10.90 | 11.08 | +1.19% | 2.03 | 4.60% |
| 2025-12-31 | 10.87 | 11.05 | 10.77 | 10.95 | +1.58% | 1.83 | 4.18% |
| 2025-12-30 | 11.15 | 11.17 | 10.77 | 10.78 | -2.18% | 1.90 | 4.35% |
| 2025-12-29 | 11.15 | 11.25 | 10.95 | 11.02 | -0.90% | 1.89 | 4.29% |
| 2025-12-26 | 11.31 | 11.45 | 11.03 | 11.12 | -2.54% | 2.87 | 6.40% |
| 2025-12-25 | 11.48 | 11.68 | 11.25 | 11.41 | -0.61% | 2.60 | 5.69% |
| 2025-12-24 | 11.26 | 11.58 | 11.17 | 11.48 | +0.61% | 2.69 | 5.88% |
| 2025-12-23 | 11.81 | 11.85 | 11.35 | 11.41 | -4.92% | 4.09 | 8.83% |
| 2025-12-22 | 12.30 | 12.47 | 11.92 | 12.00 | -4.23% | 5.11 | 10.50% |
| 2025-12-19 | 12.36 | 12.76 | 12.01 | 12.53 | -1.73% | 7.49 | 15.07% |