美邦服饰 sz.002269
1.61
+3.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.55 | 1.62 | 1.54 | 1.61 | +3.21% | 0.91 | 2.45% |
| 2026-05-22 | 1.56 | 1.57 | 1.53 | 1.56 | +0.65% | 0.78 | 2.14% |
| 2026-05-21 | 1.64 | 1.65 | 1.52 | 1.55 | -2.52% | 1.34 | 3.60% |
| 2026-05-20 | 1.62 | 1.62 | 1.58 | 1.59 | -1.85% | 0.52 | 1.39% |
| 2026-05-19 | 1.58 | 1.62 | 1.57 | 1.62 | +2.53% | 0.79 | 2.11% |
| 2026-05-18 | 1.59 | 1.60 | 1.55 | 1.58 | -1.25% | 0.81 | 2.20% |
| 2026-05-15 | 1.61 | 1.64 | 1.59 | 1.60 | 0.00% | 0.85 | 2.25% |
| 2026-05-14 | 1.64 | 1.65 | 1.60 | 1.60 | -2.44% | 0.74 | 1.94% |
| 2026-05-13 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 0.82 | 2.13% |
| 2026-05-12 | 1.68 | 1.69 | 1.63 | 1.65 | -2.37% | 0.97 | 2.50% |
| 2026-05-11 | 1.68 | 1.69 | 1.66 | 1.69 | 0.00% | 0.78 | 1.98% |
| 2026-05-08 | 1.67 | 1.70 | 1.66 | 1.69 | +1.20% | 0.93 | 2.34% |
| 2026-05-07 | 1.71 | 1.72 | 1.66 | 1.67 | -2.34% | 1.05 | 2.65% |
| 2026-05-06 | 1.69 | 1.72 | 1.66 | 1.71 | +0.59% | 1.44 | 3.61% |
| 2026-04-30 | 1.65 | 1.74 | 1.65 | 1.70 | +6.92% | 2.79 | 7.01% |
| 2026-04-29 | 1.54 | 1.60 | 1.52 | 1.59 | +3.25% | 1.28 | 3.22% |
| 2026-04-28 | 1.56 | 1.59 | 1.54 | 1.54 | -2.53% | 0.69 | 1.77% |
| 2026-04-27 | 1.55 | 1.59 | 1.50 | 1.58 | +1.28% | 1.09 | 2.81% |
| 2026-04-24 | 1.59 | 1.59 | 1.55 | 1.56 | -2.50% | 0.82 | 2.08% |
| 2026-04-23 | 1.60 | 1.61 | 1.58 | 1.60 | 0.00% | 0.65 | 1.62% |