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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.90 | 3.03 | 2.86 | 2.92 | -1.35% | 11.63 | 15.78% |
| 2025-09-16 | 2.93 | 2.99 | 2.80 | 2.96 | +3.14% | 12.77 | 17.58% |
| 2025-09-15 | 3.11 | 3.23 | 2.85 | 2.87 | -2.38% | 19.62 | 25.66% |
| 2025-09-12 | 2.72 | 2.94 | 2.65 | 2.94 | +10.11% | 15.12 | 21.24% |
| 2025-09-11 | 2.60 | 2.68 | 2.51 | 2.67 | -0.74% | 10.81 | 16.58% |
| 2025-09-10 | 2.59 | 2.79 | 2.56 | 2.69 | +5.91% | 14.79 | 21.96% |
| 2025-09-09 | 2.62 | 2.74 | 2.51 | 2.54 | -5.22% | 9.12 | 14.05% |
| 2025-09-08 | 2.74 | 2.79 | 2.62 | 2.68 | -1.83% | 10.53 | 15.66% |
| 2025-09-05 | 2.60 | 2.92 | 2.45 | 2.73 | +3.02% | 21.18 | 30.93% |
| 2025-09-04 | 2.65 | 2.65 | 2.49 | 2.65 | +9.96% | 13.13 | 19.91% |
| 2025-09-03 | 2.20 | 2.41 | 2.15 | 2.41 | +10.05% | 8.48 | 14.43% |
| 2025-09-02 | 2.13 | 2.25 | 2.11 | 2.19 | +0.92% | 7.51 | 13.66% |
| 2025-09-01 | 1.98 | 2.20 | 1.97 | 2.17 | +8.50% | 9.63 | 17.95% |
| 2025-08-29 | 1.98 | 2.04 | 1.97 | 2.00 | +1.01% | 3.03 | 6.02% |
| 2025-08-28 | 1.94 | 1.99 | 1.92 | 1.98 | +1.02% | 2.63 | 5.33% |
| 2025-08-27 | 2.03 | 2.04 | 1.96 | 1.96 | -3.92% | 2.92 | 5.80% |
| 2025-08-26 | 2.01 | 2.05 | 2.01 | 2.04 | +0.49% | 1.94 | 3.80% |
| 2025-08-25 | 2.02 | 2.05 | 1.99 | 2.03 | +0.99% | 2.29 | 4.51% |
| 2025-08-22 | 2.03 | 2.05 | 1.98 | 2.01 | -0.99% | 2.76 | 5.46% |
| 2025-08-21 | 2.01 | 2.10 | 2.00 | 2.03 | +1.50% | 4.38 | 8.54% |