*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.52 | 3.60 | 3.47 | 3.58 | +3.47% | 0.71 | 2.34% |
| 2026-02-13 | 3.54 | 3.55 | 3.46 | 3.46 | -2.26% | 0.54 | 1.81% |
| 2026-02-12 | 3.57 | 3.58 | 3.49 | 3.54 | -1.12% | 0.65 | 2.17% |
| 2026-02-11 | 3.66 | 3.66 | 3.56 | 3.58 | -1.10% | 0.63 | 2.06% |
| 2026-02-10 | 3.62 | 3.69 | 3.54 | 3.62 | 0.00% | 1.00 | 3.25% |
| 2026-02-09 | 3.54 | 3.84 | 3.50 | 3.62 | +1.97% | 1.69 | 5.48% |
| 2026-02-06 | 3.78 | 3.80 | 3.55 | 3.55 | -5.59% | 1.63 | 5.31% |
| 2026-02-05 | 3.58 | 3.85 | 3.56 | 3.76 | +4.44% | 2.45 | 7.67% |
| 2026-02-04 | 3.53 | 3.62 | 3.49 | 3.60 | +2.27% | 0.82 | 2.71% |
| 2026-02-03 | 3.42 | 3.52 | 3.40 | 3.52 | +2.92% | 0.66 | 2.25% |
| 2026-02-02 | 3.41 | 3.52 | 3.40 | 3.42 | +0.29% | 0.54 | 1.85% |
| 2026-01-30 | 3.42 | 3.45 | 3.37 | 3.41 | -0.87% | 0.48 | 1.68% |
| 2026-01-29 | 3.45 | 3.51 | 3.40 | 3.44 | -0.58% | 0.56 | 1.90% |
| 2026-01-28 | 3.50 | 3.53 | 3.45 | 3.46 | -1.70% | 0.46 | 1.55% |
| 2026-01-27 | 3.57 | 3.58 | 3.45 | 3.52 | -1.68% | 0.71 | 2.38% |
| 2026-01-26 | 3.67 | 3.67 | 3.52 | 3.58 | -2.45% | 0.84 | 2.77% |
| 2026-01-23 | 3.67 | 3.72 | 3.64 | 3.67 | -0.27% | 0.57 | 1.84% |
| 2026-01-22 | 3.70 | 3.76 | 3.63 | 3.68 | 0.00% | 0.57 | 1.82% |
| 2026-01-21 | 3.57 | 3.72 | 3.55 | 3.68 | +2.51% | 0.73 | 2.37% |
| 2026-01-20 | 3.60 | 3.62 | 3.56 | 3.59 | -0.28% | 0.45 | 1.49% |