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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.39 | 11.78 | 11.03 | 11.03 | -1.52% | 8.80 | 19.44% |
| 2025-09-16 | 10.18 | 11.20 | 10.10 | 11.20 | +10.02% | 6.00 | 13.58% |
| 2025-09-15 | 10.33 | 10.36 | 10.12 | 10.18 | -1.74% | 2.29 | 5.59% |
| 2025-09-12 | 10.71 | 10.83 | 10.34 | 10.36 | -3.27% | 3.89 | 9.25% |
| 2025-09-11 | 10.66 | 11.32 | 10.53 | 10.71 | -1.74% | 5.32 | 12.27% |
| 2025-09-10 | 10.66 | 11.50 | 10.40 | 10.90 | +3.81% | 7.09 | 16.13% |
| 2025-09-09 | 10.28 | 10.55 | 10.15 | 10.50 | +1.65% | 3.40 | 8.15% |
| 2025-09-08 | 10.07 | 10.36 | 10.06 | 10.33 | +1.47% | 2.77 | 6.74% |
| 2025-09-05 | 9.99 | 10.19 | 9.49 | 10.18 | +1.09% | 3.30 | 8.36% |
| 2025-09-04 | 9.58 | 10.15 | 9.50 | 10.07 | +5.22% | 3.16 | 7.93% |
| 2025-09-03 | 9.98 | 10.12 | 9.52 | 9.57 | -4.40% | 1.66 | 4.24% |
| 2025-09-02 | 10.05 | 10.20 | 9.92 | 10.01 | -1.48% | 1.67 | 4.16% |
| 2025-09-01 | 9.82 | 10.50 | 9.76 | 10.16 | +3.36% | 2.66 | 6.51% |
| 2025-08-29 | 10.02 | 10.10 | 9.82 | 9.83 | -1.99% | 1.56 | 3.93% |
| 2025-08-28 | 10.18 | 10.30 | 9.67 | 10.03 | -1.57% | 2.73 | 6.82% |
| 2025-08-27 | 10.29 | 10.66 | 10.18 | 10.19 | -1.74% | 3.19 | 7.64% |
| 2025-08-26 | 10.15 | 10.48 | 10.11 | 10.37 | +1.77% | 2.88 | 6.93% |
| 2025-08-25 | 10.21 | 10.29 | 10.07 | 10.19 | -0.49% | 2.10 | 5.15% |
| 2025-08-22 | 10.16 | 10.39 | 10.01 | 10.24 | -0.29% | 2.80 | 6.89% |
| 2025-08-21 | 10.22 | 10.50 | 10.16 | 10.27 | +0.29% | 2.89 | 6.99% |