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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.62 | 1.63 | 1.59 | 1.60 | -1.23% | 0.66 | 1.65% |
| 2026-04-21 | 1.64 | 1.65 | 1.62 | 1.62 | -1.22% | 0.47 | 1.16% |
| 2026-04-20 | 1.63 | 1.65 | 1.63 | 1.64 | 0.00% | 0.51 | 1.24% |
| 2026-04-17 | 1.65 | 1.66 | 1.63 | 1.64 | -1.20% | 0.65 | 1.57% |
| 2026-04-16 | 1.65 | 1.67 | 1.64 | 1.66 | +1.22% | 0.63 | 1.52% |
| 2026-04-15 | 1.68 | 1.69 | 1.64 | 1.64 | -2.38% | 0.92 | 2.20% |
| 2026-04-14 | 1.68 | 1.69 | 1.66 | 1.68 | +0.60% | 0.68 | 1.62% |
| 2026-04-13 | 1.66 | 1.68 | 1.65 | 1.67 | 0.00% | 0.66 | 1.58% |
| 2026-04-10 | 1.68 | 1.70 | 1.67 | 1.67 | 0.00% | 0.84 | 1.99% |
| 2026-04-09 | 1.70 | 1.70 | 1.66 | 1.67 | -2.34% | 1.06 | 2.52% |
| 2026-04-08 | 1.71 | 1.72 | 1.69 | 1.71 | +1.79% | 1.28 | 2.99% |
| 2026-04-07 | 1.66 | 1.68 | 1.63 | 1.68 | +2.44% | 1.06 | 2.53% |
| 2026-04-03 | 1.73 | 1.74 | 1.63 | 1.64 | -6.29% | 1.73 | 4.13% |
| 2026-04-02 | 1.81 | 1.81 | 1.72 | 1.75 | -4.89% | 3.47 | 7.85% |
| 2026-04-01 | 1.84 | 1.84 | 1.80 | 1.84 | +10.18% | 2.64 | 5.72% |
| 2026-03-31 | 1.70 | 1.73 | 1.66 | 1.67 | -1.76% | 0.97 | 2.28% |
| 2026-03-30 | 1.67 | 1.70 | 1.65 | 1.70 | +0.59% | 0.88 | 2.08% |
| 2026-03-27 | 1.65 | 1.70 | 1.64 | 1.69 | +1.20% | 0.84 | 2.00% |
| 2026-03-26 | 1.71 | 1.74 | 1.66 | 1.67 | -2.91% | 1.00 | 2.36% |
| 2026-03-25 | 1.67 | 1.72 | 1.66 | 1.72 | +2.99% | 1.21 | 2.85% |