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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 1.71 | 1.64 | -0.18 | -9.89% | 1.64 | 1.73 | 800100 | 13288.69 | 3.18% |
| 2025-04-03 | 1.78 | 1.82 | 0.02 | 1.11% | 1.77 | 1.85 | 764966 | 13895.82 | 3.04% |
| 2025-04-02 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 617317 | 11105.12 | 2.46% |
| 2025-04-01 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.83 | 684047 | 12331.11 | 2.72% |
| 2025-03-31 | 1.83 | 1.81 | -0.03 | -1.63% | 1.77 | 1.84 | 868662 | 15623.26 | 3.46% |
| 2025-03-28 | 1.90 | 1.84 | -0.07 | -3.66% | 1.83 | 1.90 | 937724 | 17362.87 | 3.73% |
| 2025-03-27 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.95 | 702836 | 13451.75 | 2.80% |
| 2025-03-26 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 459412 | 8978.96 | 1.83% |
| 2025-03-25 | 1.96 | 1.95 | -0.02 | -1.02% | 1.92 | 1.96 | 658118 | 12762.86 | 2.62% |
| 2025-03-24 | 2.04 | 1.97 | -0.07 | -3.43% | 1.92 | 2.05 | 1274665 | 25193.51 | 5.07% |
| 2025-03-21 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.06 | 739642 | 15118.61 | 2.94% |
| 2025-03-20 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 718999 | 14866.40 | 2.86% |
| 2025-03-19 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 628917 | 13005.13 | 2.50% |
| 2025-03-18 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.14 | 893425 | 18705.78 | 3.56% |
| 2025-03-17 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.19 | 1612668 | 34603.05 | 6.42% |
| 2025-03-14 | 2.05 | 2.14 | 0.10 | 4.90% | 2.05 | 2.20 | 2042581 | 43063.48 | 8.13% |
| 2025-03-13 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 834742 | 17073.17 | 3.32% |
| 2025-03-12 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.13 | 1048708 | 21958.79 | 4.17% |
| 2025-03-11 | 2.04 | 2.07 | 0.01 | 0.49% | 2.03 | 2.08 | 672320 | 13837.83 | 2.68% |
| 2025-03-10 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.09 | 784591 | 16205.04 | 3.12% |
| 2025-03-07 | 2.06 | 2.10 | 0.04 | 1.94% | 2.03 | 2.12 | 1482944 | 30755.71 | 5.90% |
| 2025-03-06 | 2.06 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 920136 | 18928.28 | 3.66% |
| 2025-03-05 | 2.08 | 2.05 | -0.03 | -1.44% | 2.03 | 2.09 | 831804 | 17005.93 | 3.31% |
| 2025-03-04 | 2.07 | 2.08 | 0.01 | 0.48% | 2.03 | 2.08 | 877601 | 18075.42 | 3.49% |
| 2025-03-03 | 2.09 | 2.07 | -0.04 | -1.90% | 2.02 | 2.12 | 1225982 | 25434.02 | 4.88% |
| 2025-02-28 | 2.20 | 2.11 | -0.12 | -5.38% | 2.11 | 2.23 | 1805374 | 38957.11 | 7.19% |
| 2025-02-27 | 2.17 | 2.23 | 0.07 | 3.24% | 2.16 | 2.29 | 2534244 | 56617.61 | 10.09% |
| 2025-02-26 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 1284554 | 27779.90 | 5.11% |
| 2025-02-25 | 2.14 | 2.16 | 0.00 | 0.00% | 2.12 | 2.22 | 1701584 | 36994.16 | 6.77% |
| 2025-02-24 | 2.14 | 2.16 | 0.02 | 0.93% | 2.11 | 2.19 | 1514569 | 32833.13 | 6.03% |
| 2025-02-21 | 2.15 | 2.14 | -0.03 | -1.38% | 2.09 | 2.17 | 1516614 | 32255.05 | 6.04% |
| 2025-02-20 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 1453637 | 31355.22 | 5.79% |
| 2025-02-19 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 1580393 | 33654.76 | 6.29% |
| 2025-02-18 | 2.27 | 2.13 | -0.14 | -6.17% | 2.13 | 2.29 | 2124181 | 46371.19 | 8.45% |
| 2025-02-17 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.34 | 2290352 | 52137.11 | 9.12% |
深证大盘股票行情在线 K线走势图
