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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.45 | 12.79 | 10.93 | 10.93 | -9.97% | 8.68 | 18.72% |
| 2025-11-19 | 11.69 | 12.14 | 11.36 | 12.14 | +9.96% | 6.29 | 13.17% |
| 2025-11-18 | 10.41 | 11.04 | 10.41 | 11.04 | +9.96% | 3.42 | 7.79% |
| 2025-11-17 | 9.78 | 10.06 | 9.77 | 10.04 | +2.14% | 1.48 | 3.70% |
| 2025-11-14 | 9.86 | 10.10 | 9.82 | 9.83 | -2.38% | 1.71 | 4.28% |
| 2025-11-13 | 9.76 | 10.17 | 9.65 | 10.07 | +3.49% | 1.71 | 4.34% |
| 2025-11-12 | 9.90 | 10.00 | 9.71 | 9.73 | -1.52% | 1.01 | 2.58% |
| 2025-11-11 | 9.88 | 9.92 | 9.77 | 9.88 | -0.20% | 1.10 | 2.79% |
| 2025-11-10 | 9.66 | 9.90 | 9.63 | 9.90 | +2.48% | 1.40 | 3.56% |
| 2025-11-07 | 9.75 | 9.80 | 9.65 | 9.66 | -0.92% | 0.84 | 2.17% |
| 2025-11-06 | 9.90 | 9.97 | 9.72 | 9.75 | -2.40% | 1.21 | 3.10% |
| 2025-11-05 | 9.72 | 10.03 | 9.70 | 9.99 | +1.73% | 1.78 | 4.50% |
| 2025-11-04 | 9.85 | 9.92 | 9.72 | 9.82 | -0.20% | 1.35 | 3.45% |
| 2025-11-03 | 9.66 | 9.85 | 9.60 | 9.84 | +2.07% | 1.47 | 3.76% |
| 2025-10-31 | 9.25 | 9.65 | 9.25 | 9.64 | +3.77% | 1.66 | 4.36% |
| 2025-10-30 | 9.42 | 9.50 | 9.27 | 9.29 | -1.38% | 1.01 | 2.69% |
| 2025-10-29 | 9.50 | 9.51 | 9.20 | 9.42 | -1.05% | 1.53 | 4.10% |
| 2025-10-28 | 9.60 | 9.65 | 9.49 | 9.52 | -1.14% | 1.09 | 2.86% |
| 2025-10-27 | 9.57 | 9.72 | 9.55 | 9.63 | +0.73% | 1.07 | 2.78% |
| 2025-10-24 | 9.66 | 9.75 | 9.53 | 9.56 | -1.44% | 1.22 | 3.17% |