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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.58 | 6.70 | 6.58 | 6.69 | +1.06% | 0.47 | 1.29% |
| 2026-01-16 | 6.66 | 6.67 | 6.58 | 6.62 | -0.30% | 0.50 | 1.37% |
| 2026-01-15 | 6.62 | 6.68 | 6.61 | 6.64 | 0.00% | 0.36 | 0.99% |
| 2026-01-14 | 6.68 | 6.68 | 6.60 | 6.64 | -0.30% | 0.73 | 2.00% |
| 2026-01-13 | 6.69 | 6.72 | 6.65 | 6.66 | -0.60% | 0.65 | 1.77% |
| 2026-01-12 | 6.69 | 6.71 | 6.64 | 6.70 | -0.15% | 0.49 | 1.34% |
| 2026-01-09 | 6.75 | 6.80 | 6.67 | 6.71 | +0.45% | 0.44 | 1.20% |
| 2026-01-08 | 6.68 | 6.69 | 6.64 | 6.68 | +0.15% | 0.30 | 0.82% |
| 2026-01-07 | 6.72 | 6.72 | 6.64 | 6.67 | -0.60% | 0.32 | 0.89% |
| 2026-01-06 | 6.60 | 6.72 | 6.56 | 6.71 | +1.82% | 0.54 | 1.47% |
| 2026-01-05 | 6.56 | 6.62 | 6.55 | 6.59 | +0.76% | 0.29 | 0.81% |
| 2025-12-31 | 6.58 | 6.58 | 6.50 | 6.54 | -0.46% | 0.23 | 0.65% |
| 2025-12-30 | 6.57 | 6.62 | 6.50 | 6.57 | -0.61% | 0.29 | 0.81% |
| 2025-12-29 | 6.58 | 6.63 | 6.55 | 6.61 | +0.15% | 0.28 | 0.77% |
| 2025-12-26 | 6.64 | 6.65 | 6.60 | 6.60 | -0.15% | 0.22 | 0.59% |
| 2025-12-25 | 6.59 | 6.65 | 6.58 | 6.61 | +0.30% | 0.23 | 0.64% |
| 2025-12-24 | 6.58 | 6.61 | 6.53 | 6.59 | +0.15% | 0.20 | 0.55% |
| 2025-12-23 | 6.61 | 6.65 | 6.56 | 6.58 | -0.60% | 0.24 | 0.65% |
| 2025-12-22 | 6.64 | 6.66 | 6.61 | 6.62 | -0.30% | 0.21 | 0.59% |
| 2025-12-19 | 6.59 | 6.65 | 6.58 | 6.64 | +0.61% | 0.28 | 0.78% |