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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.62 | 1.67 | 1.59 | 1.67 | +5.03% | 1.31 | 3.20% |
| 2026-03-23 | 1.64 | 1.66 | 1.58 | 1.59 | -5.36% | 1.33 | 3.28% |
| 2026-03-20 | 1.74 | 1.75 | 1.67 | 1.68 | -3.45% | 1.16 | 2.73% |
| 2026-03-19 | 1.78 | 1.79 | 1.73 | 1.74 | -3.33% | 1.26 | 2.84% |
| 2026-03-18 | 1.84 | 1.84 | 1.78 | 1.80 | -2.17% | 1.54 | 3.41% |
| 2026-03-17 | 1.82 | 1.88 | 1.81 | 1.84 | +1.10% | 2.03 | 4.38% |
| 2026-03-16 | 1.80 | 1.82 | 1.79 | 1.82 | +1.11% | 0.83 | 1.82% |
| 2026-03-13 | 1.80 | 1.82 | 1.79 | 1.80 | -0.55% | 0.94 | 2.07% |
| 2026-03-12 | 1.81 | 1.83 | 1.80 | 1.81 | 0.00% | 0.79 | 1.73% |
| 2026-03-11 | 1.83 | 1.84 | 1.80 | 1.81 | -1.09% | 0.91 | 2.01% |
| 2026-03-10 | 1.83 | 1.84 | 1.82 | 1.83 | +0.55% | 0.64 | 1.40% |
| 2026-03-09 | 1.82 | 1.84 | 1.79 | 1.82 | -1.09% | 1.10 | 2.41% |
| 2026-03-06 | 1.80 | 1.85 | 1.79 | 1.84 | +1.66% | 1.05 | 2.30% |
| 2026-03-05 | 1.81 | 1.82 | 1.79 | 1.81 | +1.12% | 1.13 | 2.49% |
| 2026-03-04 | 1.80 | 1.81 | 1.77 | 1.79 | -1.10% | 0.96 | 2.14% |
| 2026-03-03 | 1.89 | 1.91 | 1.81 | 1.81 | -3.72% | 1.66 | 3.58% |
| 2026-03-02 | 1.92 | 1.93 | 1.88 | 1.88 | -3.59% | 1.79 | 3.76% |
| 2026-02-27 | 1.91 | 1.96 | 1.89 | 1.95 | +2.09% | 1.71 | 3.51% |
| 2026-02-26 | 1.94 | 1.96 | 1.89 | 1.91 | -1.55% | 1.59 | 3.30% |
| 2026-02-25 | 1.89 | 1.96 | 1.88 | 1.94 | +3.19% | 1.99 | 4.10% |