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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.89 | 7.09 | 6.88 | 7.07 | +3.67% | 0.96 | 2.50% |
| 2026-02-13 | 6.87 | 6.92 | 6.80 | 6.82 | -1.16% | 0.45 | 1.19% |
| 2026-02-12 | 6.95 | 6.96 | 6.86 | 6.90 | -0.72% | 0.52 | 1.38% |
| 2026-02-11 | 6.90 | 7.02 | 6.87 | 6.95 | +0.43% | 0.48 | 1.26% |
| 2026-02-10 | 7.00 | 7.00 | 6.90 | 6.92 | -0.86% | 0.41 | 1.09% |
| 2026-02-09 | 6.90 | 6.99 | 6.88 | 6.98 | +1.75% | 0.79 | 2.07% |
| 2026-02-06 | 6.85 | 6.94 | 6.80 | 6.86 | +0.15% | 0.47 | 1.24% |
| 2026-02-05 | 6.88 | 6.96 | 6.83 | 6.85 | -0.58% | 0.64 | 1.69% |
| 2026-02-04 | 6.73 | 6.90 | 6.71 | 6.89 | +2.23% | 0.59 | 1.57% |
| 2026-02-03 | 6.73 | 6.76 | 6.66 | 6.74 | +0.75% | 0.49 | 1.33% |
| 2026-02-02 | 6.88 | 6.94 | 6.69 | 6.69 | -5.77% | 1.20 | 3.21% |
| 2026-01-30 | 6.95 | 7.12 | 6.94 | 7.10 | +1.87% | 1.36 | 3.53% |
| 2026-01-29 | 6.96 | 7.02 | 6.93 | 6.97 | +0.14% | 0.72 | 1.87% |
| 2026-01-28 | 6.93 | 7.04 | 6.90 | 6.96 | +0.43% | 0.76 | 1.97% |
| 2026-01-27 | 6.94 | 7.00 | 6.80 | 6.93 | -0.86% | 0.60 | 1.58% |
| 2026-01-26 | 6.94 | 7.02 | 6.90 | 6.99 | +0.72% | 0.69 | 1.82% |
| 2026-01-23 | 6.91 | 6.97 | 6.86 | 6.94 | +0.43% | 0.60 | 1.59% |
| 2026-01-22 | 6.77 | 6.92 | 6.75 | 6.91 | +2.07% | 0.69 | 1.83% |
| 2026-01-21 | 6.80 | 6.81 | 6.72 | 6.77 | -0.44% | 0.37 | 1.01% |
| 2026-01-20 | 6.70 | 6.83 | 6.69 | 6.80 | +1.64% | 0.91 | 2.45% |