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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.27 | 7.37 | 7.18 | 7.26 | -1.09% | 1.26 | 3.16% |
| 2026-04-21 | 7.06 | 7.47 | 6.99 | 7.34 | +3.53% | 2.14 | 5.36% |
| 2026-04-20 | 7.10 | 7.16 | 7.01 | 7.09 | -0.98% | 0.79 | 2.03% |
| 2026-04-17 | 7.07 | 7.18 | 6.97 | 7.16 | +1.27% | 1.12 | 2.88% |
| 2026-04-16 | 6.95 | 7.11 | 6.86 | 7.07 | +1.58% | 1.39 | 3.62% |
| 2026-04-15 | 7.09 | 7.09 | 6.88 | 6.96 | -2.11% | 1.28 | 3.36% |
| 2026-04-14 | 7.17 | 7.20 | 7.02 | 7.11 | -1.39% | 1.25 | 3.22% |
| 2026-04-13 | 7.18 | 7.27 | 7.03 | 7.21 | +1.98% | 1.57 | 4.00% |
| 2026-04-10 | 7.18 | 7.22 | 7.06 | 7.07 | -1.26% | 1.26 | 3.21% |
| 2026-04-09 | 7.19 | 7.23 | 7.08 | 7.16 | -0.14% | 1.51 | 3.86% |
| 2026-04-08 | 7.20 | 7.25 | 7.08 | 7.17 | -3.11% | 2.40 | 6.12% |
| 2026-04-07 | 6.91 | 7.44 | 6.87 | 7.40 | +7.40% | 2.73 | 6.87% |
| 2026-04-03 | 7.29 | 7.30 | 6.80 | 6.89 | -5.23% | 2.04 | 5.36% |
| 2026-04-02 | 7.32 | 7.40 | 7.19 | 7.27 | -0.14% | 1.26 | 3.15% |
| 2026-04-01 | 7.38 | 7.45 | 7.22 | 7.28 | +0.69% | 1.38 | 3.43% |
| 2026-03-31 | 7.63 | 7.68 | 7.23 | 7.23 | -5.49% | 2.04 | 5.02% |
| 2026-03-30 | 7.84 | 7.95 | 7.61 | 7.65 | -1.54% | 2.24 | 5.29% |
| 2026-03-27 | 7.71 | 7.99 | 7.71 | 7.77 | +1.04% | 2.82 | 6.56% |
| 2026-03-26 | 7.71 | 8.10 | 7.64 | 7.69 | +2.95% | 4.09 | 9.51% |
| 2026-03-25 | 7.26 | 7.67 | 7.13 | 7.47 | +2.33% | 2.31 | 5.68% |