*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.38 | 3.62 | 3.37 | 3.46 | +2.06% | 0.83 | 2.80% |
| 2025-12-17 | 3.41 | 3.44 | 3.33 | 3.39 | -0.88% | 0.68 | 2.40% |
| 2025-12-16 | 3.54 | 3.54 | 3.41 | 3.42 | -3.12% | 0.52 | 1.82% |
| 2025-12-15 | 3.54 | 3.58 | 3.49 | 3.53 | -1.12% | 0.36 | 1.24% |
| 2025-12-12 | 3.58 | 3.60 | 3.52 | 3.57 | -0.83% | 0.30 | 1.00% |
| 2025-12-11 | 3.67 | 3.67 | 3.60 | 3.60 | -1.91% | 0.36 | 1.19% |
| 2025-12-10 | 3.65 | 3.68 | 3.62 | 3.67 | 0.00% | 0.36 | 1.20% |
| 2025-12-09 | 3.70 | 3.71 | 3.65 | 3.67 | -1.08% | 0.55 | 1.81% |
| 2025-12-08 | 3.73 | 3.74 | 3.68 | 3.71 | -0.54% | 0.74 | 2.41% |
| 2025-12-05 | 3.72 | 3.75 | 3.68 | 3.73 | -0.27% | 0.56 | 1.81% |
| 2025-12-04 | 3.76 | 3.78 | 3.68 | 3.74 | -1.06% | 0.77 | 2.47% |
| 2025-12-03 | 3.95 | 3.98 | 3.76 | 3.78 | -4.06% | 1.46 | 4.61% |
| 2025-12-02 | 3.93 | 4.00 | 3.87 | 3.94 | +0.25% | 0.79 | 2.43% |
| 2025-12-01 | 3.87 | 4.03 | 3.84 | 3.93 | -1.01% | 1.33 | 4.06% |
| 2025-11-28 | 3.90 | 3.97 | 3.79 | 3.97 | +1.02% | 1.41 | 4.37% |
| 2025-11-27 | 3.85 | 4.01 | 3.84 | 3.93 | +1.81% | 1.78 | 5.45% |
| 2025-11-26 | 3.85 | 3.90 | 3.80 | 3.86 | +0.26% | 0.85 | 2.65% |
| 2025-11-25 | 3.80 | 3.88 | 3.74 | 3.85 | +1.32% | 1.11 | 3.48% |
| 2025-11-24 | 3.66 | 3.85 | 3.62 | 3.80 | +4.97% | 1.37 | 4.38% |
| 2025-11-21 | 3.82 | 3.88 | 3.60 | 3.62 | -7.65% | 1.39 | 4.52% |