美邦服饰(002269)股票行情
美邦服饰(002269)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 537084 | 10150.84 | 2.14% |
| 2025-07-31 | 1.94 | 1.88 | -0.06 | -3.09% | 1.88 | 1.94 | 1152267 | 21890.83 | 4.59% |
| 2025-07-30 | 1.93 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 1190926 | 23091.88 | 4.74% |
| 2025-07-29 | 2.01 | 1.95 | 0.01 | 0.52% | 1.93 | 2.06 | 1639538 | 32326.94 | 6.53% |
| 2025-07-28 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 695036 | 13488.22 | 2.77% |
| 2025-07-25 | 1.96 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 966102 | 18867.10 | 3.85% |
| 2025-07-24 | 1.91 | 1.95 | 0.04 | 2.09% | 1.91 | 1.96 | 1111142 | 21594.10 | 4.42% |
| 2025-07-23 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.95 | 851054 | 16434.28 | 3.39% |
| 2025-07-22 | 1.96 | 1.93 | -0.02 | -1.03% | 1.91 | 1.96 | 860555 | 16605.40 | 3.43% |
| 2025-07-21 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 1179325 | 22949.68 | 4.69% |
| 2025-07-18 | 1.97 | 1.93 | 0.00 | 0.00% | 1.92 | 2.00 | 1112436 | 21627.56 | 4.43% |
| 2025-07-17 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 932605 | 18034.43 | 3.71% |
| 2025-07-16 | 1.93 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 942971 | 18223.80 | 3.75% |
| 2025-07-15 | 1.97 | 1.92 | -0.06 | -3.03% | 1.90 | 1.98 | 1357608 | 26102.39 | 5.40% |
| 2025-07-14 | 2.00 | 1.98 | -0.01 | -0.50% | 1.97 | 2.02 | 1226877 | 24388.05 | 4.88% |
| 2025-07-11 | 2.03 | 1.99 | -0.02 | -1.00% | 1.98 | 2.04 | 1887269 | 37724.79 | 7.51% |
| 2025-07-10 | 2.06 | 2.01 | -0.08 | -3.83% | 1.99 | 2.08 | 3942937 | 79704.28 | 15.69% |
| 2025-07-09 | 1.88 | 2.09 | 0.19 | 10.00% | 1.87 | 2.09 | 4375276 | 87907.05 | 17.41% |
| 2025-07-08 | 1.83 | 1.90 | 0.07 | 3.83% | 1.82 | 1.95 | 2142563 | 40445.89 | 8.53% |
| 2025-07-07 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 617062 | 11280.35 | 2.46% |
| 2025-07-04 | 1.85 | 1.83 | -0.02 | -1.08% | 1.83 | 1.87 | 763670 | 14075.38 | 3.04% |
| 2025-07-03 | 1.83 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 933112 | 17286.94 | 3.71% |
| 2025-07-02 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 556114 | 10189.65 | 2.21% |
| 2025-07-01 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 754266 | 13860.43 | 3.00% |
| 2025-06-30 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.87 | 754288 | 13937.58 | 3.00% |
| 2025-06-27 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 783016 | 14429.88 | 3.12% |
| 2025-06-26 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.89 | 1066772 | 19787.21 | 4.25% |
| 2025-06-25 | 1.85 | 1.85 | 0.00 | 0.00% | 1.81 | 1.85 | 1165772 | 21360.46 | 4.64% |
| 2025-06-24 | 1.81 | 1.85 | 0.06 | 3.35% | 1.79 | 1.88 | 1471290 | 26922.56 | 5.86% |
| 2025-06-23 | 1.76 | 1.79 | 0.01 | 0.56% | 1.74 | 1.81 | 936831 | 16666.86 | 3.73% |
| 2025-06-20 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 1138227 | 20309.35 | 4.53% |
| 2025-06-19 | 1.93 | 1.80 | -0.13 | -6.74% | 1.79 | 1.95 | 2207561 | 40808.54 | 8.79% |
| 2025-06-18 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.97 | 2332974 | 45060.88 | 9.29% |
| 2025-06-17 | 1.97 | 1.93 | -0.02 | -1.03% | 1.90 | 2.00 | 3362518 | 65279.90 | 13.38% |
| 2025-06-16 | 1.76 | 1.95 | 0.18 | 10.17% | 1.75 | 1.95 | 2577675 | 48953.66 | 10.26% |
| 2025-06-13 | 1.83 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 1089668 | 19431.91 | 4.34% |
| 2025-06-12 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.85 | 978050 | 17882.71 | 3.89% |
| 2025-06-11 | 1.79 | 1.82 | 0.02 | 1.11% | 1.79 | 1.84 | 794197 | 14453.54 | 3.16% |
| 2025-06-10 | 1.83 | 1.80 | -0.01 | -0.55% | 1.77 | 1.84 | 894439 | 16137.40 | 3.56% |
| 2025-06-09 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 815051 | 14739.17 | 3.24% |
| 2025-06-06 | 1.82 | 1.79 | -0.05 | -2.72% | 1.79 | 1.82 | 1034766 | 18615.73 | 4.12% |
| 2025-06-05 | 1.81 | 1.84 | 0.03 | 1.66% | 1.77 | 1.92 | 1709983 | 31229.41 | 6.81% |
| 2025-06-04 | 1.78 | 1.81 | 0.03 | 1.69% | 1.78 | 1.82 | 747851 | 13437.85 | 2.98% |
| 2025-06-03 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 672182 | 11964.53 | 2.68% |
| 2025-05-30 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 691723 | 12304.07 | 2.75% |
| 2025-05-29 | 1.77 | 1.80 | 0.03 | 1.69% | 1.75 | 1.82 | 807114 | 14502.31 | 3.21% |
| 2025-05-28 | 1.78 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 480577 | 8525.94 | 1.91% |
| 2025-05-27 | 1.76 | 1.79 | 0.03 | 1.70% | 1.75 | 1.80 | 679026 | 12075.77 | 2.70% |
| 2025-05-26 | 1.73 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 525170 | 9218.98 | 2.09% |
| 2025-05-23 | 1.81 | 1.74 | -0.07 | -3.87% | 1.74 | 1.82 | 1096562 | 19491.72 | 4.36% |
| 2025-05-22 | 1.84 | 1.81 | -0.04 | -2.16% | 1.81 | 1.89 | 982218 | 18091.89 | 3.91% |
| 2025-05-21 | 1.88 | 1.85 | -0.03 | -1.60% | 1.84 | 1.90 | 883050 | 16418.48 | 3.51% |
| 2025-05-20 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 1091874 | 20520.14 | 4.35% |
| 2025-05-19 | 1.80 | 1.87 | 0.06 | 3.31% | 1.79 | 1.87 | 1536640 | 28333.60 | 6.12% |
| 2025-05-16 | 1.83 | 1.81 | -0.04 | -2.16% | 1.80 | 1.86 | 1221588 | 22172.01 | 4.86% |
| 2025-05-15 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.94 | 1630599 | 30406.25 | 6.49% |
| 2025-05-14 | 1.84 | 1.83 | -0.02 | -1.08% | 1.79 | 1.85 | 1291542 | 23402.34 | 5.14% |
| 2025-05-13 | 1.85 | 1.85 | 0.01 | 0.54% | 1.85 | 1.90 | 1466328 | 27473.58 | 5.84% |
| 2025-05-12 | 1.88 | 1.84 | -0.01 | -0.54% | 1.81 | 1.91 | 1284679 | 23709.00 | 5.11% |
| 2025-05-09 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.99 | 1942767 | 36578.56 | 7.73% |
| 2025-05-08 | 1.77 | 1.82 | 0.04 | 2.25% | 1.77 | 1.85 | 843149 | 15364.12 | 3.36% |
| 2025-05-07 | 1.81 | 1.78 | -0.01 | -0.56% | 1.77 | 1.82 | 723782 | 12946.34 | 2.88% |
| 2025-05-06 | 1.73 | 1.79 | 0.07 | 4.07% | 1.73 | 1.79 | 810224 | 14359.46 | 3.22% |
| 2025-04-30 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.76 | 595397 | 10310.28 | 2.37% |
| 2025-04-29 | 1.67 | 1.71 | 0.05 | 3.01% | 1.66 | 1.75 | 769330 | 13208.72 | 3.06% |
| 2025-04-28 | 1.71 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 626821 | 10482.66 | 2.49% |
| 2025-04-25 | 1.68 | 1.71 | -0.02 | -1.16% | 1.65 | 1.75 | 722964 | 12374.54 | 2.88% |
| 2025-04-24 | 1.77 | 1.73 | -0.04 | -2.26% | 1.72 | 1.78 | 682029 | 11891.76 | 2.71% |
| 2025-04-23 | 1.80 | 1.77 | -0.04 | -2.21% | 1.77 | 1.82 | 788489 | 14076.89 | 3.14% |
| 2025-04-22 | 1.80 | 1.81 | -0.02 | -1.09% | 1.80 | 1.85 | 743122 | 13489.86 | 2.96% |
| 2025-04-21 | 1.80 | 1.83 | 0.02 | 1.10% | 1.77 | 1.89 | 1030839 | 18782.41 | 4.10% |
| 2025-04-18 | 1.86 | 1.81 | -0.07 | -3.72% | 1.79 | 1.87 | 1219020 | 22103.15 | 4.85% |
| 2025-04-17 | 1.81 | 1.88 | 0.04 | 2.17% | 1.79 | 1.94 | 1735736 | 32359.38 | 6.91% |
| 2025-04-16 | 1.81 | 1.84 | 0.04 | 2.22% | 1.79 | 1.87 | 1372295 | 25092.23 | 5.46% |
| 2025-04-15 | 1.81 | 1.80 | -0.04 | -2.17% | 1.79 | 1.85 | 865166 | 15670.25 | 3.44% |
| 2025-04-14 | 1.78 | 1.84 | 0.07 | 3.95% | 1.78 | 1.92 | 1576264 | 29079.53 | 6.27% |
| 2025-04-11 | 1.79 | 1.77 | -0.05 | -2.75% | 1.77 | 1.85 | 1705388 | 30692.59 | 6.79% |
| 2025-04-10 | 1.67 | 1.82 | 0.17 | 10.30% | 1.67 | 1.82 | 1358965 | 23693.56 | 5.41% |
| 2025-04-09 | 1.59 | 1.65 | 0.01 | 0.61% | 1.48 | 1.67 | 1434152 | 22650.68 | 5.71% |
| 2025-04-08 | 1.58 | 1.64 | 0.00 | 0.00% | 1.54 | 1.68 | 1330701 | 21431.04 | 5.30% |
深证大盘股票行情在线 K线走势图
