美邦服饰(002269)股票行情 美邦服饰股票行情 002269股票行情_爱股网
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 |
|---|
| 2025-10-27 | 2.40 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 1116048 | 26260.03 | 4.44% |
| 2025-10-24 | 2.39 | 2.38 | 0.00 | 0.00% | 2.34 | 2.41 | 1535405 | 36458.41 | 6.11% |
| 2025-10-23 | 2.37 | 2.38 | -0.01 | -0.42% | 2.33 | 2.39 | 922508 | 21729.50 | 3.67% |
| 2025-10-22 | 2.35 | 2.39 | 0.04 | 1.70% | 2.33 | 2.39 | 1118926 | 26516.22 | 4.45% |
| 2025-10-21 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 966432 | 22556.44 | 3.85% |
| 2025-10-20 | 2.30 | 2.30 | 0.03 | 1.32% | 2.27 | 2.33 | 1096782 | 25275.55 | 4.37% |
| 2025-10-17 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.34 | 861772 | 19860.42 | 3.43% |
| 2025-10-16 | 2.39 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 1065575 | 25011.98 | 4.24% |
| 2025-10-15 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.39 | 1208001 | 28502.24 | 4.81% |
| 2025-10-14 | 2.37 | 2.31 | -0.04 | -1.70% | 2.31 | 2.42 | 1077569 | 25440.90 | 4.29% |
| 2025-10-13 | 2.26 | 2.35 | -0.03 | -1.26% | 2.23 | 2.36 | 1041466 | 24067.43 | 4.15% |
| 2025-10-10 | 2.38 | 2.38 | 0.01 | 0.42% | 2.36 | 2.43 | 1157900 | 27740.07 | 4.61% |
| 2025-10-09 | 2.44 | 2.37 | -0.03 | -1.25% | 2.36 | 2.44 | 980522 | 23421.89 | 3.90% |
| 2025-09-30 | 2.45 | 2.40 | -0.03 | -1.23% | 2.39 | 2.46 | 1101178 | 26652.96 | 4.38% |
| 2025-09-29 | 2.36 | 2.43 | 0.06 | 2.53% | 2.32 | 2.46 | 1690207 | 40615.85 | 6.73% |
| 2025-09-26 | 2.41 | 2.37 | -0.05 | -2.07% | 2.35 | 2.42 | 1525489 | 36232.13 | 6.07% |
| 2025-09-25 | 2.45 | 2.42 | -0.02 | -0.82% | 2.38 | 2.46 | 1826481 | 44090.11 | 7.27% |
| 2025-09-24 | 2.50 | 2.44 | -0.08 | -3.17% | 2.41 | 2.55 | 2119611 | 52120.99 | 8.44% |
| 2025-09-23 | 2.57 | 2.52 | -0.10 | -3.82% | 2.46 | 2.61 | 2446881 | 61574.20 | 9.74% |
| 2025-09-22 | 2.60 | 2.62 | -0.10 | -3.68% | 2.56 | 2.74 | 3312814 | 87231.98 | 13.19% |
| 2025-09-19 | 2.90 | 2.72 | -0.30 | -9.93% | 2.72 | 2.90 | 1980783 | 54845.07 | 7.88% |
| 2025-09-18 | 2.99 | 3.02 | 0.10 | 3.42% | 2.91 | 3.21 | 7372149 | 226949.25 | 29.34% |
| 2025-09-17 | 2.90 | 2.92 | -0.04 | -1.35% | 2.86 | 3.03 | 3964646 | 116296.70 | 15.78% |
| 2025-09-16 | 2.93 | 2.96 | 0.09 | 3.14% | 2.80 | 2.99 | 4417105 | 127727.05 | 17.58% |
| 2025-09-15 | 3.11 | 2.87 | -0.07 | -2.38% | 2.85 | 3.23 | 6446926 | 196170.16 | 25.66% |
| 2025-09-12 | 2.72 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 5337618 | 151238.84 | 21.24% |
| 2025-09-11 | 2.60 | 2.67 | -0.02 | -0.74% | 2.51 | 2.68 | 4166031 | 108071.66 | 16.58% |
| 2025-09-10 | 2.59 | 2.69 | 0.15 | 5.91% | 2.56 | 2.79 | 5518194 | 147881.44 | 21.96% |
| 2025-09-09 | 2.62 | 2.54 | -0.14 | -5.22% | 2.51 | 2.74 | 3530885 | 91201.79 | 14.05% |
| 2025-09-08 | 2.74 | 2.68 | -0.05 | -1.83% | 2.62 | 2.79 | 3934764 | 105322.12 | 15.66% |
| 2025-09-05 | 2.60 | 2.73 | 0.08 | 3.02% | 2.45 | 2.92 | 7770169 | 211760.94 | 30.93% |
| 2025-09-04 | 2.65 | 2.65 | 0.24 | 9.96% | 2.49 | 2.65 | 5002006 | 131288.61 | 19.91% |
| 2025-09-03 | 2.20 | 2.41 | 0.22 | 10.05% | 2.15 | 2.41 | 3626190 | 84841.26 | 14.43% |
| 2025-09-02 | 2.13 | 2.19 | 0.02 | 0.92% | 2.11 | 2.25 | 3431882 | 75114.64 | 13.66% |
| 2025-09-01 | 1.98 | 2.17 | 0.17 | 8.50% | 1.97 | 2.20 | 4509598 | 96275.90 | 17.95% |
| 2025-08-29 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 1511386 | 30261.61 | 6.02% |
| 2025-08-28 | 1.94 | 1.98 | 0.02 | 1.02% | 1.92 | 1.99 | 1339014 | 26285.34 | 5.33% |
| 2025-08-27 | 2.03 | 1.96 | -0.08 | -3.92% | 1.96 | 2.04 | 1457972 | 29159.35 | 5.80% |
| 2025-08-26 | 2.01 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 953794 | 19421.54 | 3.80% |
| 2025-08-25 | 2.02 | 2.03 | 0.02 | 1.00% | 1.99 | 2.05 | 1132347 | 22880.84 | 4.51% |
| 2025-08-22 | 2.03 | 2.01 | -0.02 | -0.99% | 1.98 | 2.05 | 1372517 | 27554.85 | 5.46% |
| 2025-08-21 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.10 | 2145365 | 43833.34 | 8.54% |
| 2025-08-20 | 1.97 | 2.00 | 0.03 | 1.52% | 1.94 | 2.00 | 1585982 | 31328.99 | 6.31% |
| 2025-08-19 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 1450550 | 28474.59 | 5.77% |
| 2025-08-18 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.96 | 1196226 | 23174.76 | 4.76% |
| 2025-08-15 | 1.89 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 674640 | 12823.89 | 2.69% |
| 2025-08-14 | 1.94 | 1.90 | -0.04 | -2.06% | 1.90 | 1.98 | 990838 | 19159.46 | 3.94% |
| 2025-08-13 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 996708 | 19394.55 | 3.97% |
| 2025-08-12 | 1.91 | 1.94 | 0.03 | 1.57% | 1.91 | 1.95 | 992680 | 19157.08 | 3.95% |
| 2025-08-11 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 603265 | 11517.44 | 2.40% |
| 2025-08-08 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 595006 | 11278.35 | 2.37% |
| 2025-08-07 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 622611 | 11876.62 | 2.48% |
| 2025-08-06 | 1.91 | 1.90 | -0.02 | -1.04% | 1.88 | 1.92 | 633640 | 12022.81 | 2.52% |
| 2025-08-05 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.92 | 506255 | 9673.39 | 2.01% |
| 2025-08-04 | 1.88 | 1.90 | 0.01 | 0.53% | 1.86 | 1.91 | 567412 | 10705.48 | 2.26% |
| 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% |
深证大盘股票行情在线 K线走势图
美邦服饰(002269)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
