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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.04 | 7.05 | 6.96 | 7.00 | -0.43% | 0.43 | 1.13% |
| 2025-11-19 | 7.04 | 7.08 | 6.96 | 7.03 | 0.00% | 0.65 | 1.68% |
| 2025-11-18 | 7.11 | 7.16 | 6.97 | 7.03 | -1.54% | 0.86 | 2.23% |
| 2025-11-17 | 7.15 | 7.19 | 7.09 | 7.14 | -0.14% | 0.63 | 1.60% |
| 2025-11-14 | 7.21 | 7.25 | 7.15 | 7.15 | -0.83% | 0.69 | 1.74% |
| 2025-11-13 | 7.15 | 7.23 | 7.15 | 7.21 | +0.84% | 0.82 | 2.09% |
| 2025-11-12 | 7.22 | 7.24 | 7.14 | 7.15 | -0.69% | 0.60 | 1.53% |
| 2025-11-11 | 7.15 | 7.20 | 7.11 | 7.20 | +0.56% | 0.98 | 2.50% |
| 2025-11-10 | 7.23 | 7.25 | 7.14 | 7.16 | -0.14% | 1.14 | 2.90% |
| 2025-11-07 | 7.20 | 7.21 | 7.15 | 7.17 | 0.00% | 1.11 | 2.82% |
| 2025-11-06 | 7.10 | 7.24 | 7.08 | 7.17 | +1.41% | 1.12 | 2.79% |
| 2025-11-05 | 7.10 | 7.10 | 7.04 | 7.07 | 0.00% | 0.64 | 1.62% |
| 2025-11-04 | 7.00 | 7.08 | 6.94 | 7.07 | +1.14% | 1.07 | 2.73% |
| 2025-11-03 | 6.87 | 7.00 | 6.87 | 6.99 | +1.60% | 0.65 | 1.67% |
| 2025-10-31 | 6.84 | 6.90 | 6.83 | 6.88 | +0.58% | 0.46 | 1.19% |
| 2025-10-30 | 6.80 | 6.93 | 6.76 | 6.84 | +0.44% | 0.71 | 1.85% |
| 2025-10-29 | 6.83 | 6.85 | 6.73 | 6.81 | -0.29% | 0.44 | 1.16% |
| 2025-10-28 | 6.80 | 6.88 | 6.78 | 6.83 | -0.73% | 0.45 | 1.17% |
| 2025-10-27 | 6.86 | 6.91 | 6.82 | 6.88 | +0.58% | 0.49 | 1.27% |
| 2025-10-24 | 6.91 | 6.92 | 6.84 | 6.84 | -0.73% | 0.44 | 1.13% |