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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.91 | 1.95 | 1.90 | 1.93 | +0.52% | 1.27 | 2.63% |
| 2026-01-16 | 1.96 | 1.98 | 1.91 | 1.92 | -2.04% | 1.73 | 3.56% |
| 2026-01-15 | 2.03 | 2.03 | 1.95 | 1.96 | -3.92% | 2.77 | 5.56% |
| 2026-01-14 | 2.00 | 2.07 | 1.99 | 2.04 | +1.49% | 3.61 | 7.04% |
| 2026-01-13 | 1.98 | 2.07 | 1.96 | 2.01 | +1.52% | 4.50 | 8.86% |
| 2026-01-12 | 1.96 | 1.98 | 1.94 | 1.98 | +1.02% | 2.05 | 4.16% |
| 2026-01-09 | 1.94 | 1.96 | 1.92 | 1.96 | +1.03% | 1.82 | 3.74% |
| 2026-01-08 | 1.92 | 1.95 | 1.91 | 1.94 | +1.57% | 1.64 | 3.38% |
| 2026-01-07 | 1.95 | 1.96 | 1.91 | 1.91 | -2.05% | 1.60 | 3.31% |
| 2026-01-06 | 1.91 | 1.96 | 1.91 | 1.95 | +1.56% | 2.07 | 4.24% |
| 2026-01-05 | 1.90 | 1.93 | 1.89 | 1.92 | +1.59% | 1.35 | 2.81% |
| 2025-12-31 | 1.89 | 1.91 | 1.87 | 1.89 | 0.00% | 1.14 | 2.40% |
| 2025-12-30 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 1.36 | 2.86% |
| 2025-12-29 | 1.92 | 1.94 | 1.90 | 1.91 | -0.52% | 1.22 | 2.54% |
| 2025-12-26 | 1.94 | 1.95 | 1.92 | 1.92 | -1.03% | 1.38 | 2.84% |
| 2025-12-25 | 1.94 | 1.97 | 1.93 | 1.94 | 0.00% | 1.15 | 2.34% |
| 2025-12-24 | 1.93 | 1.95 | 1.91 | 1.94 | +0.52% | 1.12 | 2.32% |
| 2025-12-23 | 1.99 | 1.99 | 1.93 | 1.93 | -3.02% | 1.90 | 3.89% |
| 2025-12-22 | 2.01 | 2.02 | 1.98 | 1.99 | -0.50% | 1.86 | 3.72% |
| 2025-12-19 | 1.91 | 2.00 | 1.90 | 2.00 | +4.71% | 3.38 | 6.84% |