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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.51 | 6.64 | 6.49 | 6.60 | +0.92% | 0.45 | 1.25% |
| 2025-12-17 | 6.41 | 6.55 | 6.40 | 6.54 | +1.71% | 0.44 | 1.23% |
| 2025-12-16 | 6.48 | 6.48 | 6.40 | 6.43 | -0.77% | 0.32 | 0.92% |
| 2025-12-15 | 6.47 | 6.49 | 6.43 | 6.48 | +0.15% | 0.28 | 0.80% |
| 2025-12-12 | 6.52 | 6.53 | 6.47 | 6.47 | -0.61% | 0.42 | 1.17% |
| 2025-12-11 | 6.57 | 6.57 | 6.50 | 6.51 | -0.76% | 0.39 | 1.09% |
| 2025-12-10 | 6.56 | 6.58 | 6.52 | 6.56 | +0.15% | 0.33 | 0.92% |
| 2025-12-09 | 6.61 | 6.61 | 6.54 | 6.55 | -0.91% | 0.34 | 0.93% |
| 2025-12-08 | 6.67 | 6.67 | 6.58 | 6.61 | -0.60% | 0.45 | 1.25% |
| 2025-12-05 | 6.59 | 6.66 | 6.52 | 6.65 | +0.76% | 0.46 | 1.28% |
| 2025-12-04 | 6.72 | 6.72 | 6.59 | 6.60 | -1.79% | 0.54 | 1.50% |
| 2025-12-03 | 6.74 | 6.77 | 6.69 | 6.72 | -0.44% | 0.47 | 1.28% |
| 2025-12-02 | 6.74 | 6.79 | 6.70 | 6.75 | -0.15% | 0.35 | 0.94% |
| 2025-12-01 | 6.73 | 6.79 | 6.72 | 6.76 | +0.45% | 0.39 | 1.04% |
| 2025-11-28 | 6.69 | 6.75 | 6.67 | 6.73 | +0.60% | 0.30 | 0.82% |
| 2025-11-27 | 6.70 | 6.74 | 6.66 | 6.69 | +0.15% | 0.43 | 1.18% |
| 2025-11-26 | 6.70 | 6.77 | 6.65 | 6.68 | -0.15% | 0.46 | 1.25% |
| 2025-11-25 | 6.69 | 6.72 | 6.65 | 6.69 | +0.45% | 0.58 | 1.58% |
| 2025-11-24 | 6.78 | 6.79 | 6.65 | 6.66 | -1.04% | 0.92 | 2.51% |
| 2025-11-21 | 6.95 | 6.99 | 6.71 | 6.73 | -3.86% | 1.11 | 2.97% |