*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.55 | 3.60 | 3.52 | 3.60 | +1.12% | 0.49 | 1.61% |
| 2026-01-16 | 3.62 | 3.63 | 3.54 | 3.56 | -1.11% | 0.60 | 2.00% |
| 2026-01-15 | 3.71 | 3.71 | 3.58 | 3.60 | -3.49% | 0.78 | 2.53% |
| 2026-01-14 | 3.69 | 3.75 | 3.66 | 3.73 | +1.63% | 0.86 | 2.73% |
| 2026-01-13 | 3.84 | 3.85 | 3.67 | 3.67 | -4.18% | 1.07 | 3.38% |
| 2026-01-12 | 3.86 | 3.92 | 3.80 | 3.83 | +0.79% | 1.64 | 5.02% |
| 2026-01-09 | 3.56 | 3.84 | 3.55 | 3.80 | +6.44% | 1.99 | 6.38% |
| 2026-01-08 | 3.48 | 3.67 | 3.48 | 3.57 | +2.00% | 1.23 | 4.02% |
| 2026-01-07 | 3.54 | 3.55 | 3.48 | 3.50 | -1.13% | 0.61 | 2.05% |
| 2026-01-06 | 3.47 | 3.55 | 3.46 | 3.54 | +1.43% | 0.64 | 2.15% |
| 2026-01-05 | 3.55 | 3.58 | 3.48 | 3.49 | -1.13% | 0.51 | 1.70% |
| 2025-12-31 | 3.52 | 3.54 | 3.40 | 3.53 | +0.57% | 0.42 | 1.41% |
| 2025-12-30 | 3.55 | 3.59 | 3.50 | 3.51 | -1.96% | 0.49 | 1.63% |
| 2025-12-29 | 3.55 | 3.63 | 3.52 | 3.58 | +0.56% | 0.49 | 1.60% |
| 2025-12-26 | 3.63 | 3.64 | 3.55 | 3.56 | -1.93% | 0.52 | 1.70% |
| 2025-12-25 | 3.63 | 3.64 | 3.55 | 3.63 | +0.83% | 0.57 | 1.88% |
| 2025-12-24 | 3.60 | 3.64 | 3.59 | 3.60 | -0.55% | 0.44 | 1.42% |
| 2025-12-23 | 3.65 | 3.67 | 3.59 | 3.62 | -0.28% | 0.52 | 1.70% |
| 2025-12-22 | 3.69 | 3.72 | 3.61 | 3.63 | -1.09% | 0.65 | 2.10% |
| 2025-12-19 | 3.48 | 3.68 | 3.45 | 3.67 | +6.07% | 1.40 | 4.56% |