*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.56 | 3.59 | 3.40 | 3.42 | -4.74% | 3.48 | 13.74% |
| 2025-07-22 | 3.66 | 3.84 | 3.48 | 3.59 | +2.57% | 6.02 | 22.87% |
| 2025-07-21 | 3.19 | 3.50 | 3.19 | 3.50 | +10.06% | 2.37 | 9.64% |
| 2025-07-18 | 3.25 | 3.26 | 3.12 | 3.18 | -2.45% | 2.30 | 13.36% |
| 2025-07-17 | 3.40 | 3.41 | 3.23 | 3.26 | -3.26% | 2.91 | 16.07% |
| 2025-07-16 | 3.56 | 3.64 | 3.37 | 3.37 | -9.65% | 4.71 | 24.73% |
| 2025-07-15 | 3.71 | 4.15 | 3.52 | 3.73 | -4.36% | 7.40 | 34.81% |
| 2025-07-14 | 3.98 | 4.27 | 3.70 | 3.90 | -2.01% | 8.38 | 37.98% |
| 2025-07-11 | 3.98 | 3.98 | 3.98 | 3.98 | +9.94% | 1.08 | 4.91% |
| 2025-07-10 | 3.62 | 3.62 | 3.48 | 3.62 | +10.03% | 2.78 | 14.06% |
| 2025-07-09 | 2.98 | 3.29 | 2.95 | 3.29 | +10.03% | 1.07 | 6.08% |
| 2025-07-08 | 2.98 | 3.00 | 2.94 | 2.99 | +0.34% | 0.46 | 2.82% |
| 2025-07-07 | 2.97 | 2.98 | 2.94 | 2.98 | +0.68% | 0.35 | 2.17% |
| 2025-07-04 | 2.99 | 3.02 | 2.95 | 2.96 | -1.00% | 0.39 | 2.38% |
| 2025-07-03 | 2.99 | 3.05 | 2.97 | 2.99 | +0.34% | 0.40 | 2.45% |
| 2025-07-02 | 2.95 | 2.98 | 2.92 | 2.98 | +0.68% | 0.37 | 2.28% |
| 2025-07-01 | 3.03 | 3.03 | 2.93 | 2.96 | -1.66% | 0.54 | 3.33% |
| 2025-06-30 | 2.99 | 3.08 | 2.98 | 3.01 | +0.67% | 0.60 | 3.61% |
| 2025-06-27 | 2.96 | 3.03 | 2.94 | 2.99 | +1.01% | 0.52 | 3.16% |
| 2025-06-26 | 2.97 | 3.01 | 2.95 | 2.96 | -0.34% | 0.47 | 2.83% |