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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.93 | 1.95 | 1.91 | 1.91 | -1.04% | 1.64 | 3.39% |
| 2025-07-22 | 1.96 | 1.96 | 1.91 | 1.93 | -1.03% | 1.66 | 3.43% |
| 2025-07-21 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 2.29 | 4.69% |
| 2025-07-18 | 1.97 | 2.00 | 1.92 | 1.93 | 0.00% | 2.16 | 4.43% |
| 2025-07-17 | 1.93 | 1.96 | 1.91 | 1.93 | 0.00% | 1.80 | 3.71% |
| 2025-07-16 | 1.93 | 1.95 | 1.91 | 1.93 | +0.52% | 1.82 | 3.75% |
| 2025-07-15 | 1.97 | 1.98 | 1.90 | 1.92 | -3.03% | 2.61 | 5.40% |
| 2025-07-14 | 2.00 | 2.02 | 1.97 | 1.98 | -0.50% | 2.44 | 4.88% |
| 2025-07-11 | 2.03 | 2.04 | 1.98 | 1.99 | -0.99% | 3.77 | 7.51% |
| 2025-07-10 | 2.06 | 2.08 | 1.99 | 2.01 | -3.83% | 7.97 | 15.69% |
| 2025-07-09 | 1.88 | 2.09 | 1.87 | 2.09 | +10.00% | 8.79 | 17.41% |
| 2025-07-08 | 1.83 | 1.95 | 1.82 | 1.90 | +3.83% | 4.04 | 8.53% |
| 2025-07-07 | 1.82 | 1.85 | 1.80 | 1.83 | 0.00% | 1.13 | 2.46% |
| 2025-07-04 | 1.85 | 1.87 | 1.83 | 1.83 | -1.08% | 1.41 | 3.04% |
| 2025-07-03 | 1.83 | 1.87 | 1.83 | 1.85 | +0.54% | 1.73 | 3.71% |
| 2025-07-02 | 1.84 | 1.85 | 1.82 | 1.84 | 0.00% | 1.02 | 2.21% |
| 2025-07-01 | 1.85 | 1.86 | 1.82 | 1.84 | -0.54% | 1.39 | 3.00% |
| 2025-06-30 | 1.84 | 1.87 | 1.83 | 1.85 | +1.09% | 1.39 | 3.00% |
| 2025-06-27 | 1.84 | 1.86 | 1.83 | 1.83 | -0.54% | 1.44 | 3.12% |
| 2025-06-26 | 1.85 | 1.89 | 1.83 | 1.84 | -0.54% | 1.98 | 4.25% |