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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.76 | 1.80 | 1.75 | 1.79 | +1.70% | 1.21 | 2.70% |
| 2025-05-26 | 1.73 | 1.77 | 1.73 | 1.76 | +1.15% | 0.92 | 2.09% |
| 2025-05-23 | 1.81 | 1.82 | 1.74 | 1.74 | -3.87% | 1.95 | 4.36% |
| 2025-05-22 | 1.84 | 1.89 | 1.81 | 1.81 | -2.16% | 1.81 | 3.91% |
| 2025-05-21 | 1.88 | 1.90 | 1.84 | 1.85 | -1.60% | 1.64 | 3.51% |
| 2025-05-20 | 1.87 | 1.90 | 1.85 | 1.88 | +0.53% | 2.05 | 4.35% |
| 2025-05-19 | 1.80 | 1.87 | 1.79 | 1.87 | +3.31% | 2.83 | 6.12% |
| 2025-05-16 | 1.83 | 1.86 | 1.80 | 1.81 | -2.16% | 2.22 | 4.86% |
| 2025-05-15 | 1.83 | 1.94 | 1.81 | 1.85 | +1.09% | 3.04 | 6.49% |
| 2025-05-14 | 1.84 | 1.85 | 1.79 | 1.83 | -1.08% | 2.34 | 5.14% |
| 2025-05-13 | 1.85 | 1.90 | 1.85 | 1.85 | +0.54% | 2.75 | 5.84% |
| 2025-05-12 | 1.88 | 1.91 | 1.81 | 1.84 | -0.54% | 2.37 | 5.11% |
| 2025-05-09 | 1.82 | 1.99 | 1.81 | 1.85 | +1.65% | 3.66 | 7.73% |
| 2025-05-08 | 1.77 | 1.85 | 1.77 | 1.82 | +2.25% | 1.54 | 3.36% |
| 2025-05-07 | 1.81 | 1.82 | 1.77 | 1.78 | -0.56% | 1.29 | 2.88% |
| 2025-05-06 | 1.73 | 1.79 | 1.73 | 1.79 | +4.07% | 1.44 | 3.22% |