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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.00 | 13.14 | 11.78 | 12.75 | +4.42% | 8.87 | 17.80% |
| 2025-12-17 | 11.75 | 12.93 | 11.47 | 12.21 | +3.91% | 9.01 | 18.29% |
| 2025-12-16 | 11.94 | 12.60 | 11.75 | 11.75 | -2.89% | 7.02 | 14.43% |
| 2025-12-15 | 11.90 | 12.19 | 11.57 | 12.10 | +1.68% | 6.13 | 12.82% |
| 2025-12-12 | 11.61 | 12.10 | 11.25 | 11.90 | +4.66% | 6.00 | 12.65% |
| 2025-12-11 | 11.99 | 11.99 | 11.37 | 11.37 | -4.69% | 3.65 | 7.87% |
| 2025-12-10 | 11.85 | 12.14 | 11.74 | 11.93 | +0.85% | 5.45 | 11.43% |
| 2025-12-09 | 11.90 | 12.12 | 11.68 | 11.83 | +2.51% | 6.92 | 14.54% |
| 2025-12-08 | 10.48 | 11.54 | 10.44 | 11.54 | +10.01% | 3.62 | 8.12% |
| 2025-12-05 | 10.45 | 10.54 | 10.15 | 10.49 | +1.06% | 1.62 | 3.91% |
| 2025-12-04 | 10.68 | 10.79 | 10.34 | 10.38 | -4.51% | 2.32 | 5.53% |
| 2025-12-03 | 11.20 | 11.25 | 10.80 | 10.87 | -3.46% | 2.82 | 6.43% |
| 2025-12-02 | 10.90 | 11.56 | 10.70 | 11.26 | +2.83% | 4.46 | 10.02% |
| 2025-12-01 | 10.94 | 11.03 | 10.71 | 10.95 | -0.91% | 2.55 | 5.86% |
| 2025-11-28 | 11.13 | 11.21 | 10.90 | 11.05 | -0.90% | 3.16 | 7.18% |
| 2025-11-27 | 11.48 | 11.61 | 11.12 | 11.15 | -3.80% | 4.68 | 10.39% |
| 2025-11-26 | 11.50 | 11.83 | 11.28 | 11.59 | +2.20% | 7.53 | 16.29% |
| 2025-11-25 | 11.20 | 11.66 | 11.20 | 11.34 | +1.43% | 7.56 | 16.53% |
| 2025-11-24 | 10.30 | 11.18 | 10.03 | 11.18 | +10.04% | 4.85 | 11.26% |
| 2025-11-21 | 10.03 | 10.80 | 10.03 | 10.16 | -7.04% | 5.41 | 13.05% |