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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.99 | 7.02 | 6.96 | 7.02 | +0.42% | 0.43 | 1.08% |
| 2025-09-16 | 6.95 | 6.99 | 6.92 | 6.99 | +0.28% | 0.41 | 1.03% |
| 2025-09-15 | 6.99 | 7.02 | 6.95 | 6.97 | -0.42% | 0.40 | 1.01% |
| 2025-09-12 | 7.02 | 7.03 | 6.99 | 7.00 | -0.28% | 0.47 | 1.18% |
| 2025-09-11 | 7.02 | 7.04 | 6.99 | 7.02 | -0.42% | 0.45 | 1.14% |
| 2025-09-10 | 7.02 | 7.05 | 6.98 | 7.04 | +0.28% | 0.53 | 1.33% |
| 2025-09-09 | 7.02 | 7.04 | 6.97 | 7.02 | -0.28% | 0.47 | 1.17% |
| 2025-09-08 | 6.95 | 7.04 | 6.92 | 7.04 | +1.42% | 0.46 | 1.17% |
| 2025-09-05 | 6.91 | 6.95 | 6.87 | 6.95 | +0.86% | 0.45 | 1.15% |
| 2025-09-04 | 6.88 | 6.93 | 6.86 | 6.89 | 0.00% | 0.41 | 1.04% |
| 2025-09-03 | 6.95 | 6.98 | 6.86 | 6.89 | -0.85% | 0.46 | 1.18% |
| 2025-09-02 | 7.01 | 7.01 | 6.90 | 6.95 | -0.56% | 0.64 | 1.62% |
| 2025-09-01 | 7.00 | 7.01 | 6.94 | 6.99 | -0.28% | 0.53 | 1.34% |
| 2025-08-29 | 7.03 | 7.07 | 7.00 | 7.01 | -0.56% | 0.64 | 1.60% |
| 2025-08-28 | 7.11 | 7.13 | 6.90 | 7.04 | -0.97% | 1.20 | 3.01% |
| 2025-08-27 | 7.40 | 7.40 | 7.10 | 7.11 | -3.48% | 1.45 | 3.53% |
| 2025-08-26 | 7.25 | 7.43 | 7.23 | 7.37 | +1.77% | 1.62 | 3.89% |
| 2025-08-25 | 7.21 | 7.25 | 7.17 | 7.24 | +0.27% | 0.86 | 2.11% |
| 2025-08-22 | 7.20 | 7.23 | 7.13 | 7.22 | +0.14% | 0.68 | 1.68% |
| 2025-08-21 | 7.13 | 7.21 | 7.11 | 7.21 | +1.24% | 0.82 | 2.01% |