*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.40 | 4.50 | 4.20 | 4.45 | +3.25% | 1.95 | 5.26% |
| 2026-03-23 | 4.48 | 4.57 | 4.25 | 4.31 | -6.51% | 2.62 | 7.08% |
| 2026-03-20 | 4.65 | 4.75 | 4.51 | 4.61 | +0.66% | 2.69 | 6.86% |
| 2026-03-19 | 4.57 | 4.71 | 4.50 | 4.58 | -0.43% | 2.42 | 6.19% |
| 2026-03-18 | 4.74 | 4.77 | 4.55 | 4.60 | -2.54% | 2.72 | 6.97% |
| 2026-03-17 | 4.75 | 4.94 | 4.55 | 4.72 | +0.85% | 5.53 | 13.77% |
| 2026-03-16 | 4.49 | 4.85 | 4.30 | 4.68 | +3.31% | 6.63 | 17.01% |
| 2026-03-13 | 4.10 | 4.53 | 4.09 | 4.53 | +9.95% | 2.12 | 5.61% |
| 2026-03-12 | 4.29 | 4.29 | 4.07 | 4.12 | -4.85% | 2.14 | 6.09% |
| 2026-03-11 | 4.33 | 4.38 | 4.29 | 4.33 | -0.69% | 1.91 | 5.19% |
| 2026-03-10 | 4.28 | 4.42 | 4.24 | 4.36 | +2.35% | 1.96 | 5.31% |
| 2026-03-09 | 4.33 | 4.37 | 4.17 | 4.26 | -3.40% | 2.36 | 6.55% |
| 2026-03-06 | 4.30 | 4.43 | 4.19 | 4.41 | +2.08% | 3.19 | 8.64% |
| 2026-03-05 | 4.56 | 4.57 | 4.28 | 4.32 | -2.26% | 5.99 | 16.22% |
| 2026-03-04 | 3.99 | 4.42 | 3.83 | 4.42 | +9.95% | 5.90 | 16.15% |
| 2026-03-03 | 4.19 | 4.35 | 4.00 | 4.02 | -3.60% | 3.61 | 10.21% |
| 2026-03-02 | 4.02 | 4.36 | 4.00 | 4.17 | -2.57% | 4.12 | 11.54% |
| 2026-02-27 | 4.07 | 4.48 | 3.94 | 4.28 | +5.16% | 6.79 | 19.16% |
| 2026-02-26 | 3.73 | 4.07 | 3.62 | 4.07 | +10.00% | 2.82 | 8.68% |
| 2026-02-25 | 3.60 | 3.84 | 3.56 | 3.70 | +3.35% | 1.90 | 6.01% |