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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.85 | 1.89 | 1.85 | 1.88 | +2.17% | 1.15 | 2.44% |
| 2026-02-13 | 1.86 | 1.88 | 1.83 | 1.84 | -0.54% | 1.05 | 2.24% |
| 2026-02-12 | 1.90 | 1.91 | 1.85 | 1.85 | -3.14% | 1.44 | 3.06% |
| 2026-02-11 | 1.92 | 1.93 | 1.90 | 1.91 | -0.52% | 0.97 | 2.03% |
| 2026-02-10 | 1.91 | 1.94 | 1.89 | 1.92 | +0.52% | 1.26 | 2.61% |
| 2026-02-09 | 1.88 | 1.92 | 1.88 | 1.91 | +1.60% | 1.26 | 2.62% |
| 2026-02-06 | 1.86 | 1.89 | 1.85 | 1.88 | +0.53% | 0.77 | 1.65% |
| 2026-02-05 | 1.87 | 1.90 | 1.86 | 1.87 | 0.00% | 1.02 | 2.15% |
| 2026-02-04 | 1.84 | 1.88 | 1.83 | 1.87 | +1.63% | 0.91 | 1.96% |
| 2026-02-03 | 1.82 | 1.85 | 1.82 | 1.84 | +1.10% | 0.75 | 1.63% |
| 2026-02-02 | 1.86 | 1.88 | 1.81 | 1.82 | -3.19% | 1.29 | 2.78% |
| 2026-01-30 | 1.89 | 1.90 | 1.87 | 1.88 | -0.53% | 0.91 | 1.93% |
| 2026-01-29 | 1.90 | 1.91 | 1.87 | 1.89 | -0.53% | 1.20 | 2.53% |
| 2026-01-28 | 1.91 | 1.93 | 1.90 | 1.90 | -1.04% | 1.05 | 2.19% |
| 2026-01-27 | 1.93 | 1.93 | 1.88 | 1.92 | -0.52% | 1.40 | 2.91% |
| 2026-01-26 | 1.98 | 1.99 | 1.92 | 1.93 | -2.53% | 1.66 | 3.40% |
| 2026-01-23 | 1.97 | 1.98 | 1.95 | 1.98 | +1.02% | 1.71 | 3.45% |
| 2026-01-22 | 1.93 | 1.97 | 1.92 | 1.96 | +1.55% | 1.38 | 2.82% |
| 2026-01-21 | 1.93 | 1.94 | 1.92 | 1.93 | -0.52% | 0.93 | 1.92% |
| 2026-01-20 | 1.93 | 1.95 | 1.92 | 1.94 | +0.52% | 1.24 | 2.55% |