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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.72 | 9.75 | 9.53 | 9.70 | -0.72% | 1.08 | 2.80% |
| 2025-10-22 | 9.85 | 9.99 | 9.75 | 9.77 | -1.01% | 1.12 | 2.85% |
| 2025-10-21 | 9.80 | 9.90 | 9.69 | 9.87 | +0.20% | 1.06 | 2.69% |
| 2025-10-20 | 9.70 | 9.89 | 9.68 | 9.85 | +1.03% | 1.02 | 2.60% |
| 2025-10-17 | 10.02 | 10.16 | 9.70 | 9.75 | -3.08% | 1.28 | 3.24% |
| 2025-10-16 | 10.00 | 10.30 | 9.98 | 10.06 | -0.59% | 1.64 | 4.06% |
| 2025-10-15 | 9.71 | 10.26 | 9.68 | 10.12 | +4.44% | 2.59 | 6.44% |
| 2025-10-14 | 9.90 | 9.97 | 9.66 | 9.69 | -1.52% | 1.44 | 3.66% |
| 2025-10-13 | 9.51 | 9.89 | 9.51 | 9.84 | -1.40% | 1.51 | 3.87% |
| 2025-10-10 | 9.94 | 10.14 | 9.90 | 9.98 | +0.30% | 1.89 | 4.71% |
| 2025-10-09 | 10.00 | 10.05 | 9.79 | 9.95 | -0.99% | 2.23 | 5.63% |
| 2025-09-30 | 10.13 | 10.29 | 9.92 | 10.05 | -2.05% | 2.61 | 6.47% |
| 2025-09-29 | 10.67 | 10.69 | 10.03 | 10.26 | -5.00% | 2.90 | 7.05% |
| 2025-09-26 | 11.25 | 11.36 | 10.75 | 10.80 | -5.51% | 3.41 | 7.78% |
| 2025-09-25 | 11.32 | 11.94 | 11.22 | 11.43 | -0.44% | 5.11 | 11.02% |
| 2025-09-24 | 11.75 | 12.20 | 11.47 | 11.48 | -4.57% | 6.32 | 13.42% |
| 2025-09-23 | 11.29 | 12.08 | 10.92 | 12.03 | +4.25% | 8.05 | 17.13% |
| 2025-09-22 | 11.16 | 11.74 | 11.15 | 11.54 | +2.31% | 7.02 | 15.31% |
| 2025-09-19 | 10.85 | 11.83 | 10.68 | 11.28 | +4.93% | 9.21 | 20.38% |
| 2025-09-18 | 11.06 | 11.17 | 10.56 | 10.75 | -2.54% | 4.91 | 11.29% |