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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.54 | 6.64 | 6.51 | 6.64 | +1.77% | 0.45 | 1.17% |
| 2025-05-26 | 6.54 | 6.56 | 6.50 | 6.53 | -0.59% | 0.37 | 0.98% |
| 2025-05-23 | 6.57 | 6.64 | 6.55 | 6.56 | -0.29% | 0.30 | 0.79% |
| 2025-05-22 | 6.67 | 6.67 | 6.55 | 6.58 | -1.44% | 0.47 | 1.23% |
| 2025-05-21 | 6.65 | 6.70 | 6.64 | 6.68 | +0.29% | 0.49 | 1.27% |
| 2025-05-20 | 6.65 | 6.66 | 6.60 | 6.66 | +0.14% | 0.34 | 0.87% |
| 2025-05-19 | 6.60 | 6.65 | 6.56 | 6.65 | +0.87% | 0.32 | 0.82% |
| 2025-05-16 | 6.62 | 6.63 | 6.58 | 6.59 | -0.44% | 0.31 | 0.80% |
| 2025-05-15 | 6.60 | 6.71 | 6.59 | 6.62 | +0.15% | 0.62 | 1.61% |
| 2025-05-14 | 6.60 | 6.62 | 6.54 | 6.61 | 0.00% | 0.39 | 1.01% |
| 2025-05-13 | 6.63 | 6.65 | 6.57 | 6.61 | 0.00% | 0.37 | 0.96% |
| 2025-05-12 | 6.62 | 6.62 | 6.57 | 6.61 | +0.29% | 0.39 | 1.03% |
| 2025-05-09 | 6.66 | 6.67 | 6.56 | 6.59 | -0.58% | 0.42 | 1.09% |
| 2025-05-08 | 6.66 | 6.68 | 6.60 | 6.63 | -1.15% | 0.61 | 1.59% |
| 2025-05-07 | 6.55 | 6.72 | 6.54 | 6.71 | +2.80% | 1.00 | 2.59% |
| 2025-05-06 | 6.46 | 6.53 | 6.45 | 6.53 | +1.34% | 0.37 | 0.97% |