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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.76 | 6.77 | 6.71 | 6.76 | -0.15% | 0.59 | 1.53% |
| 2025-06-24 | 6.73 | 6.77 | 6.66 | 6.77 | -0.29% | 0.80 | 2.10% |
| 2025-06-23 | 6.75 | 6.83 | 6.70 | 6.79 | +0.44% | 0.60 | 1.56% |
| 2025-06-20 | 6.88 | 6.90 | 6.73 | 6.76 | -1.58% | 0.80 | 2.07% |
| 2025-06-19 | 6.75 | 7.00 | 6.72 | 6.87 | +1.60% | 1.25 | 3.22% |
| 2025-06-18 | 6.79 | 6.88 | 6.74 | 6.76 | -0.58% | 0.66 | 1.71% |
| 2025-06-17 | 6.70 | 6.83 | 6.68 | 6.80 | +1.77% | 0.75 | 1.96% |
| 2025-06-16 | 6.70 | 6.76 | 6.64 | 6.68 | +0.59% | 0.49 | 1.29% |
| 2025-06-13 | 6.67 | 6.70 | 6.61 | 6.64 | -0.58% | 0.41 | 1.05% |
| 2025-06-12 | 6.69 | 6.69 | 6.61 | 6.68 | -0.14% | 0.38 | 0.99% |
| 2025-06-11 | 6.64 | 6.71 | 6.63 | 6.69 | +0.58% | 0.36 | 0.92% |
| 2025-06-10 | 6.68 | 6.71 | 6.59 | 6.65 | -0.43% | 0.45 | 1.16% |
| 2025-06-09 | 6.66 | 6.69 | 6.64 | 6.68 | +0.29% | 0.36 | 0.93% |
| 2025-06-06 | 6.63 | 6.67 | 6.60 | 6.66 | +0.73% | 0.40 | 1.04% |
| 2025-06-05 | 6.63 | 6.67 | 6.60 | 6.61 | -0.15% | 0.28 | 0.74% |
| 2025-06-04 | 6.57 | 6.63 | 6.56 | 6.62 | +0.73% | 0.33 | 0.87% |
| 2025-06-03 | 6.56 | 6.58 | 6.54 | 6.57 | -0.15% | 0.24 | 0.63% |
| 2025-05-30 | 6.59 | 6.61 | 6.56 | 6.58 | -0.29% | 0.21 | 0.54% |
| 2025-05-29 | 6.58 | 6.62 | 6.54 | 6.60 | +0.29% | 0.29 | 0.77% |
| 2025-05-28 | 6.64 | 6.66 | 6.55 | 6.58 | -0.87% | 0.26 | 0.67% |