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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.89 | 1.95 | 1.88 | 1.91 | +0.53% | 1.80 | 3.72% |
| 2025-12-17 | 1.90 | 1.92 | 1.86 | 1.90 | -0.52% | 1.88 | 3.96% |
| 2025-12-16 | 1.92 | 1.95 | 1.91 | 1.91 | -1.04% | 1.59 | 3.30% |
| 2025-12-15 | 1.91 | 1.95 | 1.89 | 1.93 | 0.00% | 1.23 | 2.54% |
| 2025-12-12 | 1.93 | 1.95 | 1.91 | 1.93 | -0.52% | 1.14 | 2.35% |
| 2025-12-11 | 2.03 | 2.03 | 1.93 | 1.94 | -4.90% | 2.73 | 5.51% |
| 2025-12-10 | 2.00 | 2.05 | 1.99 | 2.04 | +2.00% | 2.75 | 5.42% |
| 2025-12-09 | 1.99 | 2.01 | 1.97 | 2.00 | 0.00% | 2.04 | 4.08% |
| 2025-12-08 | 1.99 | 2.01 | 1.98 | 2.00 | +1.01% | 1.70 | 3.39% |
| 2025-12-05 | 1.96 | 1.99 | 1.94 | 1.98 | +0.51% | 1.44 | 2.92% |
| 2025-12-04 | 2.03 | 2.06 | 1.97 | 1.97 | -3.43% | 2.32 | 4.62% |
| 2025-12-03 | 2.08 | 2.10 | 2.03 | 2.04 | -1.92% | 2.09 | 4.05% |
| 2025-12-02 | 2.08 | 2.10 | 2.04 | 2.08 | -0.48% | 1.74 | 3.35% |
| 2025-12-01 | 2.09 | 2.13 | 2.08 | 2.09 | -0.48% | 2.02 | 3.84% |
| 2025-11-28 | 2.06 | 2.10 | 2.02 | 2.10 | +1.45% | 2.39 | 4.63% |
| 2025-11-27 | 2.11 | 2.14 | 2.07 | 2.07 | -1.90% | 2.37 | 4.50% |
| 2025-11-26 | 2.06 | 2.14 | 2.06 | 2.11 | +1.93% | 2.98 | 5.63% |
| 2025-11-25 | 2.05 | 2.09 | 2.03 | 2.07 | +0.98% | 2.33 | 4.49% |
| 2025-11-24 | 2.08 | 2.09 | 2.02 | 2.05 | -0.49% | 2.15 | 4.17% |
| 2025-11-21 | 2.17 | 2.21 | 2.06 | 2.06 | -6.36% | 3.95 | 7.45% |