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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.37 | 2.39 | 2.33 | 2.38 | -0.42% | 2.17 | 3.67% |
| 2025-10-22 | 2.35 | 2.39 | 2.33 | 2.39 | +1.70% | 2.65 | 4.45% |
| 2025-10-21 | 2.30 | 2.36 | 2.29 | 2.35 | +2.17% | 2.26 | 3.85% |
| 2025-10-20 | 2.30 | 2.33 | 2.27 | 2.30 | +1.32% | 2.53 | 4.37% |
| 2025-10-17 | 2.30 | 2.34 | 2.27 | 2.27 | -1.73% | 1.99 | 3.43% |
| 2025-10-16 | 2.39 | 2.40 | 2.30 | 2.31 | -2.94% | 2.50 | 4.24% |
| 2025-10-15 | 2.32 | 2.39 | 2.31 | 2.38 | +3.03% | 2.85 | 4.81% |
| 2025-10-14 | 2.37 | 2.42 | 2.31 | 2.31 | -1.70% | 2.54 | 4.29% |
| 2025-10-13 | 2.26 | 2.36 | 2.23 | 2.35 | -1.26% | 2.41 | 4.15% |
| 2025-10-10 | 2.38 | 2.43 | 2.36 | 2.38 | +0.42% | 2.77 | 4.61% |
| 2025-10-09 | 2.44 | 2.44 | 2.36 | 2.37 | -1.25% | 2.34 | 3.90% |
| 2025-09-30 | 2.45 | 2.46 | 2.39 | 2.40 | -1.23% | 2.67 | 4.38% |
| 2025-09-29 | 2.36 | 2.46 | 2.32 | 2.43 | +2.53% | 4.06 | 6.73% |
| 2025-09-26 | 2.41 | 2.42 | 2.35 | 2.37 | -2.07% | 3.62 | 6.07% |
| 2025-09-25 | 2.45 | 2.46 | 2.38 | 2.42 | -0.82% | 4.41 | 7.27% |
| 2025-09-24 | 2.50 | 2.55 | 2.41 | 2.44 | -3.17% | 5.21 | 8.44% |
| 2025-09-23 | 2.57 | 2.61 | 2.46 | 2.52 | -3.82% | 6.16 | 9.74% |
| 2025-09-22 | 2.60 | 2.74 | 2.56 | 2.62 | -3.68% | 8.72 | 13.19% |
| 2025-09-19 | 2.90 | 2.90 | 2.72 | 2.72 | -9.93% | 5.48 | 7.88% |
| 2025-09-18 | 2.99 | 3.21 | 2.91 | 3.02 | +3.42% | 22.69 | 29.34% |