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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.97 | 2.00 | 1.94 | 2.00 | +1.52% | 3.13 | 6.31% |
| 2025-08-19 | 1.95 | 1.98 | 1.93 | 1.97 | +1.03% | 2.85 | 5.77% |
| 2025-08-18 | 1.90 | 1.96 | 1.90 | 1.95 | +2.63% | 2.32 | 4.76% |
| 2025-08-15 | 1.89 | 1.92 | 1.89 | 1.90 | 0.00% | 1.28 | 2.69% |
| 2025-08-14 | 1.94 | 1.98 | 1.90 | 1.90 | -2.06% | 1.92 | 3.94% |
| 2025-08-13 | 1.94 | 1.96 | 1.93 | 1.94 | 0.00% | 1.94 | 3.97% |
| 2025-08-12 | 1.91 | 1.95 | 1.91 | 1.94 | +1.57% | 1.92 | 3.95% |
| 2025-08-11 | 1.90 | 1.92 | 1.89 | 1.91 | +0.53% | 1.15 | 2.40% |
| 2025-08-08 | 1.90 | 1.91 | 1.88 | 1.90 | 0.00% | 1.13 | 2.37% |
| 2025-08-07 | 1.90 | 1.92 | 1.89 | 1.90 | 0.00% | 1.19 | 2.48% |
| 2025-08-06 | 1.91 | 1.92 | 1.88 | 1.90 | -1.04% | 1.20 | 2.52% |
| 2025-08-05 | 1.90 | 1.92 | 1.89 | 1.92 | +1.05% | 0.97 | 2.01% |
| 2025-08-04 | 1.88 | 1.91 | 1.86 | 1.90 | +0.53% | 1.07 | 2.26% |
| 2025-08-01 | 1.88 | 1.90 | 1.87 | 1.89 | +0.53% | 1.02 | 2.14% |
| 2025-07-31 | 1.94 | 1.94 | 1.88 | 1.88 | -3.09% | 2.19 | 4.59% |
| 2025-07-30 | 1.93 | 1.96 | 1.92 | 1.94 | -0.51% | 2.31 | 4.74% |
| 2025-07-29 | 2.01 | 2.06 | 1.93 | 1.95 | +0.52% | 3.23 | 6.53% |
| 2025-07-28 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 1.35 | 2.77% |
| 2025-07-25 | 1.96 | 1.98 | 1.93 | 1.95 | 0.00% | 1.89 | 3.85% |
| 2025-07-24 | 1.91 | 1.96 | 1.91 | 1.95 | +2.09% | 2.16 | 4.42% |