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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.30 | 7.30 | 7.10 | 7.11 | -1.90% | 1.01 | 2.47% |
| 2025-07-22 | 7.18 | 7.31 | 7.13 | 7.25 | +1.10% | 1.27 | 3.09% |
| 2025-07-21 | 7.03 | 7.22 | 7.02 | 7.17 | +3.12% | 1.15 | 2.84% |
| 2025-07-18 | 6.92 | 6.97 | 6.90 | 6.96 | +0.57% | 0.37 | 0.94% |
| 2025-07-17 | 6.88 | 6.92 | 6.87 | 6.92 | +0.57% | 0.29 | 0.74% |
| 2025-07-16 | 6.91 | 6.93 | 6.84 | 6.88 | -0.29% | 0.45 | 1.16% |
| 2025-07-15 | 6.96 | 7.03 | 6.89 | 6.90 | -0.99% | 0.83 | 2.11% |
| 2025-07-14 | 6.91 | 6.99 | 6.91 | 6.97 | +0.28% | 0.64 | 1.63% |
| 2025-07-11 | 6.96 | 6.98 | 6.92 | 6.95 | -0.14% | 0.53 | 1.35% |
| 2025-07-10 | 6.90 | 6.97 | 6.88 | 6.96 | +1.00% | 0.65 | 1.65% |
| 2025-07-09 | 6.89 | 6.91 | 6.88 | 6.89 | 0.00% | 0.44 | 1.12% |
| 2025-07-08 | 6.89 | 6.90 | 6.86 | 6.89 | 0.00% | 0.40 | 1.03% |
| 2025-07-07 | 6.88 | 6.91 | 6.87 | 6.89 | +0.14% | 0.25 | 0.65% |
| 2025-07-04 | 6.92 | 6.92 | 6.87 | 6.88 | -0.29% | 0.45 | 1.15% |
| 2025-07-03 | 6.94 | 6.94 | 6.86 | 6.90 | -0.14% | 0.38 | 0.97% |
| 2025-07-02 | 6.84 | 6.94 | 6.83 | 6.91 | +1.01% | 0.68 | 1.75% |
| 2025-07-01 | 6.82 | 6.85 | 6.79 | 6.84 | +0.58% | 0.43 | 1.11% |
| 2025-06-30 | 6.81 | 6.83 | 6.78 | 6.80 | 0.00% | 0.37 | 0.97% |
| 2025-06-27 | 6.75 | 6.85 | 6.73 | 6.80 | +1.02% | 0.69 | 1.80% |
| 2025-06-26 | 6.76 | 6.79 | 6.72 | 6.73 | -0.44% | 0.51 | 1.32% |