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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.09 | 7.12 | 7.06 | 7.12 | +0.42% | 0.52 | 1.30% |
| 2025-08-19 | 7.10 | 7.11 | 7.06 | 7.09 | 0.00% | 0.55 | 1.38% |
| 2025-08-18 | 7.15 | 7.15 | 7.07 | 7.09 | +0.28% | 0.86 | 2.15% |
| 2025-08-15 | 6.92 | 7.17 | 6.91 | 7.07 | +1.99% | 1.32 | 3.29% |
| 2025-08-14 | 7.02 | 7.03 | 6.92 | 6.94 | -1.12% | 0.67 | 1.70% |
| 2025-08-13 | 7.02 | 7.06 | 7.00 | 7.02 | -0.14% | 0.55 | 1.38% |
| 2025-08-12 | 7.02 | 7.11 | 6.99 | 7.02 | +0.42% | 0.77 | 1.92% |
| 2025-08-11 | 7.03 | 7.03 | 6.97 | 7.00 | -0.14% | 0.54 | 1.37% |
| 2025-08-08 | 6.96 | 7.02 | 6.94 | 7.01 | +0.42% | 0.45 | 1.13% |
| 2025-08-07 | 7.01 | 7.03 | 6.96 | 6.98 | -0.42% | 0.62 | 1.56% |
| 2025-08-06 | 7.03 | 7.09 | 7.01 | 7.01 | -0.56% | 0.49 | 1.23% |
| 2025-08-05 | 7.04 | 7.06 | 6.96 | 7.04 | +0.99% | 0.62 | 1.56% |
| 2025-08-04 | 7.12 | 7.13 | 6.97 | 6.98 | +1.00% | 1.11 | 2.77% |
| 2025-08-01 | 6.83 | 6.96 | 6.83 | 6.91 | +0.86% | 0.61 | 1.55% |
| 2025-07-31 | 7.04 | 7.05 | 6.83 | 6.85 | -2.80% | 1.00 | 2.55% |
| 2025-07-30 | 7.02 | 7.10 | 6.98 | 7.04 | +0.14% | 0.75 | 1.89% |
| 2025-07-29 | 7.08 | 7.10 | 6.96 | 7.03 | -0.97% | 0.84 | 2.12% |
| 2025-07-28 | 7.11 | 7.11 | 7.01 | 7.10 | +0.42% | 0.67 | 1.68% |
| 2025-07-25 | 7.13 | 7.14 | 7.04 | 7.07 | -0.69% | 0.54 | 1.34% |
| 2025-07-24 | 7.10 | 7.13 | 7.05 | 7.12 | +0.14% | 0.76 | 1.88% |