*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.86 | 4.94 | 4.68 | 4.86 | +0.83% | 2.00 | 5.28% |
| 2025-09-16 | 4.83 | 4.93 | 4.78 | 4.82 | -0.21% | 1.76 | 4.64% |
| 2025-09-15 | 4.85 | 4.88 | 4.72 | 4.83 | +1.47% | 2.11 | 5.63% |
| 2025-09-12 | 4.62 | 4.92 | 4.59 | 4.76 | +3.03% | 2.93 | 7.87% |
| 2025-09-11 | 4.65 | 4.65 | 4.40 | 4.62 | +0.65% | 2.01 | 5.73% |
| 2025-09-10 | 4.59 | 4.85 | 4.57 | 4.59 | -0.22% | 1.83 | 5.00% |
| 2025-09-09 | 4.64 | 4.88 | 4.57 | 4.60 | -0.65% | 2.18 | 5.92% |
| 2025-09-08 | 4.71 | 4.75 | 4.53 | 4.63 | -2.11% | 1.75 | 4.82% |
| 2025-09-05 | 4.50 | 4.74 | 4.43 | 4.73 | +5.35% | 1.92 | 5.34% |
| 2025-09-04 | 4.65 | 4.72 | 4.46 | 4.49 | -4.26% | 1.55 | 4.32% |
| 2025-09-03 | 4.90 | 4.92 | 4.66 | 4.69 | -1.88% | 1.52 | 4.11% |
| 2025-09-02 | 4.94 | 5.00 | 4.63 | 4.78 | -1.85% | 3.45 | 9.24% |
| 2025-09-01 | 4.47 | 4.87 | 4.46 | 4.87 | +9.93% | 2.39 | 6.48% |
| 2025-08-29 | 4.69 | 4.69 | 4.31 | 4.43 | -5.94% | 2.59 | 7.42% |
| 2025-08-28 | 4.74 | 4.77 | 4.56 | 4.71 | -0.42% | 1.58 | 4.31% |
| 2025-08-27 | 4.85 | 4.94 | 4.71 | 4.73 | -2.87% | 2.22 | 5.88% |
| 2025-08-26 | 4.86 | 4.94 | 4.79 | 4.87 | +0.62% | 2.22 | 5.81% |
| 2025-08-25 | 4.75 | 4.85 | 4.64 | 4.84 | +3.42% | 2.58 | 6.95% |
| 2025-08-22 | 4.60 | 4.68 | 4.54 | 4.68 | +1.96% | 1.46 | 4.06% |
| 2025-08-21 | 4.75 | 4.84 | 4.56 | 4.59 | -2.96% | 2.01 | 5.53% |