*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.96 | 4.21 | 3.86 | 3.98 | 0.00% | 1.73 | 5.24% |
| 2025-10-22 | 4.07 | 4.07 | 3.96 | 3.98 | -2.21% | 1.33 | 4.25% |
| 2025-10-21 | 4.15 | 4.15 | 3.98 | 4.07 | -1.93% | 1.20 | 3.79% |
| 2025-10-20 | 3.92 | 4.20 | 3.91 | 4.15 | +7.24% | 2.17 | 6.78% |
| 2025-10-17 | 3.94 | 3.95 | 3.87 | 3.87 | -1.02% | 0.64 | 2.11% |
| 2025-10-16 | 3.99 | 4.02 | 3.88 | 3.91 | -2.74% | 0.78 | 2.55% |
| 2025-10-15 | 3.99 | 4.05 | 3.89 | 4.02 | 0.00% | 1.13 | 3.64% |
| 2025-10-14 | 4.27 | 4.35 | 3.98 | 4.02 | -1.23% | 2.05 | 6.32% |
| 2025-10-13 | 3.88 | 4.07 | 3.80 | 4.07 | 0.00% | 1.15 | 3.72% |
| 2025-10-10 | 4.13 | 4.17 | 4.00 | 4.07 | -1.21% | 1.03 | 3.25% |
| 2025-10-09 | 4.50 | 4.51 | 4.12 | 4.12 | -7.62% | 2.40 | 7.30% |
| 2025-09-30 | 4.30 | 4.54 | 4.29 | 4.46 | +3.72% | 2.05 | 5.90% |
| 2025-09-29 | 4.21 | 4.36 | 4.12 | 4.30 | +1.90% | 1.34 | 4.01% |
| 2025-09-26 | 4.32 | 4.33 | 4.21 | 4.22 | -1.40% | 0.99 | 2.98% |
| 2025-09-25 | 4.46 | 4.46 | 4.25 | 4.28 | -2.06% | 1.00 | 2.95% |
| 2025-09-24 | 4.35 | 4.55 | 4.32 | 4.37 | 0.00% | 1.30 | 3.76% |
| 2025-09-23 | 4.40 | 4.46 | 4.10 | 4.37 | -2.24% | 2.09 | 6.29% |
| 2025-09-22 | 4.64 | 4.65 | 4.37 | 4.47 | -3.46% | 1.66 | 4.78% |
| 2025-09-19 | 4.77 | 4.80 | 4.45 | 4.63 | -2.94% | 2.43 | 6.77% |
| 2025-09-18 | 4.86 | 4.94 | 4.71 | 4.77 | -1.85% | 2.23 | 5.91% |