*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.79 | 3.79 | 3.65 | 3.73 | -0.27% | 1.00 | 3.10% |
| 2026-04-21 | 3.90 | 3.92 | 3.73 | 3.74 | -4.10% | 1.62 | 4.91% |
| 2026-04-20 | 4.07 | 4.07 | 3.87 | 3.90 | -4.18% | 2.21 | 6.45% |
| 2026-04-17 | 4.12 | 4.32 | 4.06 | 4.07 | -0.25% | 2.99 | 8.29% |
| 2026-04-16 | 4.12 | 4.13 | 3.93 | 4.08 | +1.24% | 1.26 | 3.59% |
| 2026-04-15 | 4.19 | 4.20 | 4.01 | 4.03 | -3.82% | 1.71 | 4.80% |
| 2026-04-14 | 4.32 | 4.32 | 4.12 | 4.19 | +1.45% | 2.85 | 7.97% |
| 2026-04-13 | 3.76 | 4.13 | 3.76 | 4.13 | +10.13% | 1.92 | 5.59% |
| 2026-04-10 | 3.74 | 3.80 | 3.72 | 3.75 | +1.08% | 0.67 | 2.09% |
| 2026-04-09 | 3.84 | 3.84 | 3.69 | 3.71 | -4.13% | 0.82 | 2.57% |
| 2026-04-08 | 3.77 | 3.88 | 3.76 | 3.87 | +4.03% | 0.83 | 2.55% |
| 2026-04-07 | 3.72 | 3.78 | 3.67 | 3.72 | +1.09% | 0.81 | 2.57% |
| 2026-04-03 | 3.85 | 3.87 | 3.64 | 3.68 | -4.91% | 1.00 | 3.19% |
| 2026-04-02 | 3.78 | 3.97 | 3.73 | 3.87 | +1.84% | 1.47 | 4.46% |
| 2026-04-01 | 3.99 | 4.00 | 3.74 | 3.80 | -2.06% | 1.73 | 5.35% |
| 2026-03-31 | 4.18 | 4.21 | 3.86 | 3.88 | -7.40% | 1.99 | 5.85% |
| 2026-03-30 | 4.21 | 4.44 | 4.04 | 4.19 | -0.48% | 1.94 | 5.46% |
| 2026-03-27 | 4.30 | 4.33 | 4.17 | 4.21 | -1.86% | 1.41 | 3.90% |
| 2026-03-26 | 4.42 | 4.48 | 4.26 | 4.29 | -4.03% | 1.46 | 3.97% |
| 2026-03-25 | 4.48 | 4.51 | 4.38 | 4.47 | +0.45% | 1.88 | 4.97% |