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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.85 | 1.85 | 1.81 | 1.85 | 0.00% | 2.14 | 4.64% |
| 2025-06-24 | 1.81 | 1.88 | 1.79 | 1.85 | +3.35% | 2.69 | 5.86% |
| 2025-06-23 | 1.76 | 1.81 | 1.74 | 1.79 | +0.56% | 1.67 | 3.73% |
| 2025-06-20 | 1.79 | 1.81 | 1.77 | 1.78 | -1.11% | 2.03 | 4.53% |
| 2025-06-19 | 1.93 | 1.95 | 1.79 | 1.80 | -6.74% | 4.08 | 8.79% |
| 2025-06-18 | 1.91 | 1.97 | 1.89 | 1.93 | 0.00% | 4.51 | 9.29% |
| 2025-06-17 | 1.97 | 2.00 | 1.90 | 1.93 | -1.03% | 6.53 | 13.38% |
| 2025-06-16 | 1.76 | 1.95 | 1.75 | 1.95 | +10.17% | 4.90 | 10.26% |
| 2025-06-13 | 1.83 | 1.83 | 1.76 | 1.77 | -3.28% | 1.94 | 4.34% |
| 2025-06-12 | 1.82 | 1.85 | 1.80 | 1.83 | +0.55% | 1.79 | 3.89% |
| 2025-06-11 | 1.79 | 1.84 | 1.79 | 1.82 | +1.11% | 1.45 | 3.16% |
| 2025-06-10 | 1.83 | 1.84 | 1.77 | 1.80 | -0.55% | 1.61 | 3.56% |
| 2025-06-09 | 1.78 | 1.82 | 1.78 | 1.81 | +1.12% | 1.47 | 3.24% |
| 2025-06-06 | 1.82 | 1.82 | 1.79 | 1.79 | -2.72% | 1.86 | 4.12% |
| 2025-06-05 | 1.81 | 1.92 | 1.77 | 1.84 | +1.66% | 3.12 | 6.81% |
| 2025-06-04 | 1.78 | 1.82 | 1.78 | 1.81 | +1.69% | 1.34 | 2.98% |
| 2025-06-03 | 1.76 | 1.81 | 1.75 | 1.78 | +0.56% | 1.20 | 2.68% |
| 2025-05-30 | 1.79 | 1.81 | 1.76 | 1.77 | -1.67% | 1.23 | 2.75% |
| 2025-05-29 | 1.77 | 1.82 | 1.75 | 1.80 | +1.69% | 1.45 | 3.21% |
| 2025-05-28 | 1.78 | 1.80 | 1.76 | 1.77 | -1.12% | 0.85 | 1.91% |