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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.30 | 2.31 | 2.18 | 2.20 | -4.35% | 5.00 | 8.97% |
| 2025-11-19 | 2.34 | 2.39 | 2.26 | 2.30 | -2.13% | 6.25 | 10.72% |
| 2025-11-18 | 2.40 | 2.44 | 2.29 | 2.35 | -1.67% | 5.72 | 9.68% |
| 2025-11-17 | 2.35 | 2.42 | 2.32 | 2.39 | +1.27% | 8.28 | 13.81% |
| 2025-11-14 | 2.27 | 2.50 | 2.27 | 2.36 | +3.96% | 14.62 | 24.18% |
| 2025-11-13 | 2.24 | 2.32 | 2.23 | 2.27 | +0.44% | 4.56 | 8.01% |
| 2025-11-12 | 2.25 | 2.29 | 2.22 | 2.26 | +0.44% | 4.30 | 7.59% |
| 2025-11-11 | 2.22 | 2.26 | 2.21 | 2.25 | +0.90% | 4.29 | 7.63% |
| 2025-11-10 | 2.17 | 2.23 | 2.15 | 2.23 | +2.29% | 3.05 | 5.51% |
| 2025-11-07 | 2.20 | 2.25 | 2.18 | 2.18 | -1.80% | 2.91 | 5.25% |
| 2025-11-06 | 2.33 | 2.34 | 2.21 | 2.22 | -2.63% | 4.12 | 7.36% |
| 2025-11-05 | 2.23 | 2.38 | 2.22 | 2.28 | +1.33% | 6.32 | 10.91% |
| 2025-11-04 | 2.22 | 2.28 | 2.18 | 2.25 | +1.35% | 5.19 | 9.27% |
| 2025-11-03 | 2.14 | 2.23 | 2.14 | 2.22 | +0.45% | 3.75 | 6.79% |
| 2025-10-31 | 2.28 | 2.32 | 2.21 | 2.21 | -10.16% | 7.80 | 13.94% |
| 2025-10-30 | 2.42 | 2.64 | 2.41 | 2.46 | +2.50% | 15.55 | 24.42% |
| 2025-10-29 | 2.30 | 2.42 | 2.27 | 2.40 | +3.90% | 4.10 | 6.92% |
| 2025-10-28 | 2.33 | 2.36 | 2.29 | 2.31 | -1.28% | 2.24 | 3.85% |
| 2025-10-27 | 2.40 | 2.41 | 2.33 | 2.34 | -1.68% | 2.63 | 4.44% |
| 2025-10-24 | 2.39 | 2.41 | 2.34 | 2.38 | 0.00% | 3.65 | 6.11% |