*ST美丽 sz.000010
2.12
-4.93%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.69 | 4.78 | 4.59 | 4.73 | +0.64% | 2.18 | 5.98% |
| 2025-08-19 | 4.67 | 4.71 | 4.57 | 4.70 | +0.86% | 2.40 | 6.59% |
| 2025-08-18 | 4.59 | 4.75 | 4.56 | 4.66 | +1.30% | 2.90 | 7.94% |
| 2025-08-15 | 4.38 | 4.62 | 4.38 | 4.60 | +3.60% | 3.61 | 10.19% |
| 2025-08-14 | 4.54 | 4.86 | 4.44 | 4.44 | -1.55% | 6.13 | 17.02% |
| 2025-08-13 | 4.69 | 4.76 | 4.45 | 4.51 | -5.25% | 5.72 | 16.12% |
| 2025-08-12 | 5.13 | 5.25 | 4.66 | 4.76 | -6.67% | 9.08 | 25.43% |
| 2025-08-11 | 4.64 | 5.10 | 4.58 | 5.10 | +9.91% | 8.06 | 22.39% |
| 2025-08-08 | 4.34 | 4.64 | 4.26 | 4.64 | +9.95% | 3.36 | 10.25% |
| 2025-08-07 | 4.16 | 4.29 | 4.10 | 4.22 | +2.93% | 3.24 | 10.49% |
| 2025-08-06 | 4.07 | 4.16 | 4.00 | 4.10 | 0.00% | 3.14 | 10.50% |
| 2025-08-05 | 3.95 | 4.19 | 3.91 | 4.10 | +4.33% | 4.22 | 14.24% |
| 2025-08-04 | 3.72 | 4.08 | 3.68 | 3.93 | +3.97% | 4.19 | 14.68% |
| 2025-08-01 | 3.48 | 3.80 | 3.47 | 3.78 | +7.69% | 3.99 | 14.91% |
| 2025-07-31 | 3.44 | 3.59 | 3.38 | 3.51 | +3.85% | 2.61 | 10.27% |
| 2025-07-30 | 3.45 | 3.46 | 3.37 | 3.38 | -2.31% | 1.04 | 4.18% |
| 2025-07-29 | 3.46 | 3.49 | 3.39 | 3.46 | 0.00% | 0.97 | 3.88% |
| 2025-07-28 | 3.41 | 3.47 | 3.37 | 3.46 | +1.76% | 1.49 | 5.93% |
| 2025-07-25 | 3.53 | 3.59 | 3.38 | 3.40 | -1.45% | 1.58 | 6.28% |
| 2025-07-24 | 3.42 | 3.47 | 3.35 | 3.45 | +0.88% | 1.98 | 7.89% |