*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.66 | 3.95 | 3.66 | 3.92 | +7.40% | 2.25 | 7.08% |
| 2025-11-19 | 3.79 | 3.80 | 3.63 | 3.65 | -4.20% | 1.01 | 3.30% |
| 2025-11-18 | 4.06 | 4.06 | 3.76 | 3.81 | -6.16% | 2.30 | 7.18% |
| 2025-11-17 | 3.90 | 4.08 | 3.90 | 4.06 | +4.64% | 2.32 | 6.99% |
| 2025-11-14 | 3.85 | 3.92 | 3.84 | 3.88 | 0.00% | 0.90 | 2.79% |
| 2025-11-13 | 3.90 | 3.92 | 3.84 | 3.88 | 0.00% | 0.89 | 2.75% |
| 2025-11-12 | 3.95 | 3.97 | 3.86 | 3.88 | -1.77% | 0.76 | 2.36% |
| 2025-11-11 | 3.93 | 3.99 | 3.89 | 3.95 | +0.25% | 0.92 | 2.80% |
| 2025-11-10 | 3.86 | 3.96 | 3.85 | 3.94 | +1.81% | 1.27 | 3.90% |
| 2025-11-07 | 3.86 | 3.90 | 3.83 | 3.87 | 0.00% | 0.72 | 2.24% |
| 2025-11-06 | 3.95 | 3.96 | 3.82 | 3.87 | -1.78% | 0.93 | 2.90% |
| 2025-11-05 | 3.88 | 3.98 | 3.82 | 3.94 | +1.29% | 0.87 | 2.67% |
| 2025-11-04 | 4.03 | 4.03 | 3.87 | 3.89 | -3.95% | 1.16 | 3.58% |
| 2025-11-03 | 3.82 | 4.09 | 3.81 | 4.05 | +5.74% | 2.15 | 6.51% |
| 2025-10-31 | 3.82 | 3.90 | 3.80 | 3.83 | 0.00% | 0.70 | 2.19% |
| 2025-10-30 | 3.91 | 3.93 | 3.82 | 3.83 | -2.54% | 0.92 | 2.85% |
| 2025-10-29 | 3.88 | 3.93 | 3.79 | 3.93 | +1.81% | 1.03 | 3.21% |
| 2025-10-28 | 3.85 | 3.91 | 3.79 | 3.86 | +0.26% | 1.10 | 3.42% |
| 2025-10-27 | 3.88 | 3.89 | 3.68 | 3.85 | -0.52% | 1.54 | 4.91% |
| 2025-10-24 | 3.94 | 4.02 | 3.86 | 3.87 | -2.76% | 1.23 | 3.79% |