四川美丰 sz.000731
6.21
-1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.32 | 6.33 | 6.15 | 6.21 | -1.90% | 0.46 | 1.35% |
| 2026-05-22 | 6.25 | 6.36 | 6.20 | 6.33 | +0.96% | 0.52 | 1.51% |
| 2026-05-21 | 6.26 | 6.32 | 6.23 | 6.27 | +0.32% | 0.72 | 2.08% |
| 2026-05-20 | 6.39 | 6.39 | 6.19 | 6.25 | -2.34% | 0.59 | 1.73% |
| 2026-05-19 | 6.49 | 6.50 | 6.34 | 6.40 | -1.39% | 0.58 | 1.65% |
| 2026-05-18 | 6.53 | 6.54 | 6.38 | 6.49 | -0.76% | 0.62 | 1.75% |
| 2026-05-15 | 6.61 | 6.63 | 6.51 | 6.54 | -0.76% | 0.66 | 1.82% |
| 2026-05-14 | 6.72 | 6.73 | 6.59 | 6.59 | -1.79% | 0.71 | 1.96% |
| 2026-05-13 | 6.70 | 6.74 | 6.66 | 6.71 | +0.15% | 0.54 | 1.47% |
| 2026-05-12 | 6.85 | 6.87 | 6.68 | 6.70 | -2.05% | 0.90 | 2.43% |
| 2026-05-11 | 6.92 | 6.93 | 6.83 | 6.84 | -0.87% | 0.79 | 2.09% |
| 2026-05-08 | 6.90 | 6.95 | 6.86 | 6.90 | 0.00% | 0.70 | 1.85% |
| 2026-05-07 | 7.12 | 7.12 | 6.89 | 6.90 | -3.23% | 1.57 | 4.12% |
| 2026-05-06 | 7.26 | 7.26 | 7.02 | 7.13 | -1.52% | 1.10 | 2.83% |
| 2026-04-30 | 7.33 | 7.43 | 7.21 | 7.24 | -0.69% | 0.85 | 2.13% |
| 2026-04-29 | 7.20 | 7.33 | 7.12 | 7.29 | +1.39% | 1.14 | 2.87% |
| 2026-04-28 | 7.00 | 7.26 | 6.95 | 7.19 | +0.98% | 1.63 | 4.16% |
| 2026-04-27 | 7.18 | 7.26 | 7.04 | 7.12 | -2.20% | 1.25 | 3.21% |
| 2026-04-24 | 7.26 | 7.45 | 7.16 | 7.28 | +1.39% | 2.11 | 5.25% |
| 2026-04-23 | 7.25 | 7.33 | 7.09 | 7.18 | -1.10% | 1.11 | 2.82% |