美邦服饰(002269)股票信息
| 股票代码 | 002269 |
| 股票名称 | 美邦服饰 |
| 最新价/元 | 1.95 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 1.95 |
| 卖出/元 | 1.96 |
| 昨收/元 | 1.95 |
| 今开/元 | 1.96 |
| 最高/元 | 1.98 |
| 最低/元 | 1.93 |
| 成交量/手 | 966102.10 |
| 成交额/万 | 18867.10 |
| 股净值/元 | -24.38 |
| 市净率 | 17.03 |
| 总市值/万 | 489937.50 |
| 流通值/万 | 489937.50 |
| 换手率/% | 3.85 |
| 入市日期 | 2008-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
美邦服饰(002269)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 1.96 | 1.95 | 0.00 | 0.00 | 966102.10 | 18867.10 | 3.85 |
| 2025-07-24 | 1.91 | 1.95 | 0.04 | 2.09 | 1111142.00 | 21594.10 | 4.42 |
| 2025-07-23 | 1.93 | 1.91 | -0.02 | -1.04 | 851054.00 | 16434.28 | 3.39 |
| 2025-07-22 | 1.96 | 1.93 | -0.02 | -1.03 | 860555.00 | 16605.40 | 3.43 |
| 2025-07-21 | 1.93 | 1.95 | 0.02 | 1.04 | 1179325.00 | 22949.68 | 4.69 |
| 2025-07-18 | 1.97 | 1.93 | 0.00 | 0.00 | 1112436.50 | 21627.56 | 4.43 |
| 2025-07-17 | 1.93 | 1.93 | 0.00 | 0.00 | 932605.00 | 18034.43 | 3.71 |
| 2025-07-16 | 1.93 | 1.93 | 0.01 | 0.52 | 942971.00 | 18223.80 | 3.75 |
| 2025-07-15 | 1.97 | 1.92 | -0.06 | -3.03 | 1357608.00 | 26102.39 | 5.40 |
| 2025-07-14 | 2.00 | 1.98 | -0.01 | -0.50 | 1226876.64 | 24388.05 | 4.88 |
| 2025-07-11 | 2.03 | 1.99 | -0.02 | -1.00 | 1887269.29 | 37724.79 | 7.51 |
| 2025-07-10 | 2.06 | 2.01 | -0.08 | -3.83 | 3942936.50 | 79704.28 | 15.69 |
| 2025-07-09 | 1.88 | 2.09 | 0.19 | 10.00 | 4375276.50 | 87907.05 | 17.41 |
| 2025-07-08 | 1.83 | 1.90 | 0.07 | 3.83 | 2142562.94 | 40445.89 | 8.53 |
| 2025-07-07 | 1.82 | 1.83 | 0.00 | 0.00 | 617061.47 | 11280.35 | 2.46 |
| 2025-07-04 | 1.85 | 1.83 | -0.02 | -1.08 | 763670.00 | 14075.38 | 3.04 |
| 2025-07-03 | 1.83 | 1.85 | 0.01 | 0.54 | 933111.52 | 17286.94 | 3.71 |
| 2025-07-02 | 1.84 | 1.84 | 0.00 | 0.00 | 556114.03 | 10189.65 | 2.21 |
| 2025-07-01 | 1.85 | 1.84 | -0.01 | -0.54 | 754266.20 | 13860.43 | 3.00 |
| 2025-06-30 | 1.84 | 1.85 | 0.02 | 1.09 | 754288.00 | 13937.58 | 3.00 |
| 2025-06-27 | 1.84 | 1.83 | -0.01 | -0.54 | 783015.50 | 14429.88 | 3.12 |
| 2025-06-26 | 1.85 | 1.84 | -0.01 | -0.54 | 1066772.07 | 19787.21 | 4.25 |
| 2025-06-25 | 1.85 | 1.85 | 0.00 | 0.00 | 1165772.00 | 21360.47 | 4.64 |
| 2025-06-24 | 1.81 | 1.85 | 0.06 | 3.35 | 1471290.00 | 26922.56 | 5.86 |
| 2025-06-23 | 1.76 | 1.79 | 0.01 | 0.56 | 936831.00 | 16666.86 | 3.73 |
| 2025-06-20 | 1.79 | 1.78 | -0.02 | -1.11 | 1138227.00 | 20309.35 | 4.53 |
| 2025-06-19 | 1.93 | 1.80 | -0.13 | -6.74 | 2207561.07 | 40808.53 | 8.79 |
| 2025-06-18 | 1.91 | 1.93 | 0.00 | 0.00 | 2332973.77 | 45060.88 | 9.29 |
| 2025-06-17 | 1.97 | 1.93 | -0.02 | -1.03 | 3362518.06 | 65279.91 | 13.38 |
| 2025-06-16 | 1.76 | 1.95 | 0.18 | 10.17 | 2577674.76 | 48953.66 | 10.26 |
| 2025-06-13 | 1.83 | 1.77 | -0.06 | -3.28 | 1089668.00 | 19431.91 | 4.34 |
| 2025-06-12 | 1.82 | 1.83 | 0.01 | 0.55 | 978050.00 | 17882.71 | 3.89 |
| 2025-06-11 | 1.79 | 1.82 | 0.02 | 1.11 | 794197.01 | 14453.54 | 3.16 |
| 2025-06-10 | 1.83 | 1.80 | -0.01 | -0.55 | 894438.99 | 16137.40 | 3.56 |
| 2025-06-09 | 1.78 | 1.81 | 0.02 | 1.12 | 815051.00 | 14739.17 | 3.24 |
| 2025-06-06 | 1.82 | 1.79 | -0.05 | -2.72 | 1034766.00 | 18615.73 | 4.12 |
| 2025-06-05 | 1.81 | 1.84 | 0.03 | 1.66 | 1709983.00 | 31229.42 | 6.81 |
| 2025-06-04 | 1.78 | 1.81 | 0.03 | 1.69 | 747851.00 | 13437.85 | 2.98 |
| 2025-06-03 | 1.76 | 1.78 | 0.01 | 0.57 | 672182.50 | 11964.53 | 2.68 |
| 2025-05-30 | 1.79 | 1.77 | -0.03 | -1.67 | 691723.00 | 12304.07 | 2.75 |
| 2025-05-29 | 1.77 | 1.80 | 0.03 | 1.70 | 807114.00 | 14502.31 | 3.21 |
| 2025-05-28 | 1.78 | 1.77 | -0.02 | -1.12 | 480577.00 | 8525.95 | 1.91 |
| 2025-05-27 | 1.76 | 1.79 | 0.03 | 1.71 | 679026.00 | 12075.77 | 2.70 |
| 2025-05-26 | 1.73 | 1.76 | 0.02 | 1.15 | 525170.00 | 9218.98 | 2.09 |
| 2025-05-23 | 1.81 | 1.74 | -0.07 | -3.87 | 1096562.00 | 19491.72 | 4.36 |
| 2025-05-22 | 1.84 | 1.81 | -0.04 | -2.16 | 982217.50 | 18091.89 | 3.91 |
| 2025-05-21 | 1.88 | 1.85 | -0.03 | -1.60 | 883050.00 | 16418.48 | 3.51 |
| 2025-05-20 | 1.87 | 1.88 | 0.01 | 0.54 | 1091873.50 | 20520.14 | 4.35 |
| 2025-05-19 | 1.80 | 1.87 | 0.06 | 3.32 | 1536639.50 | 28333.60 | 6.12 |
| 2025-05-16 | 1.83 | 1.81 | -0.04 | -2.16 | 1221587.50 | 22172.01 | 4.86 |
| 2025-05-15 | 1.83 | 1.85 | 0.02 | 1.09 | 1630599.00 | 30406.25 | 6.49 |
| 2025-05-14 | 1.84 | 1.83 | -0.02 | -1.08 | 1291542.00 | 23402.34 | 5.14 |
| 2025-05-13 | 1.85 | 1.85 | 0.01 | 0.54 | 1466328.00 | 27473.58 | 5.84 |
| 2025-05-12 | 1.88 | 1.84 | -0.01 | -0.54 | 1284678.91 | 23709.00 | 5.11 |
| 2025-05-09 | 1.82 | 1.85 | 0.03 | 1.65 | 1942767.02 | 36578.56 | 7.73 |
| 2025-05-08 | 1.77 | 1.82 | 0.04 | 2.25 | 843149.02 | 15364.12 | 3.36 |
| 2025-05-07 | 1.81 | 1.78 | -0.01 | -0.56 | 723782.00 | 12946.34 | 2.88 |
| 2025-05-06 | 1.73 | 1.79 | 0.07 | 4.07 | 810224.00 | 14359.46 | 3.22 |
| 2025-04-30 | 1.71 | 1.72 | 0.01 | 0.59 | 595397.00 | 10310.28 | 2.37 |
| 2025-04-29 | 1.67 | 1.71 | 0.05 | 3.01 | 769329.50 | 13208.72 | 3.06 |
| 2025-04-28 | 1.71 | 1.66 | -0.05 | -2.92 | 626821.00 | 10482.66 | 2.49 |
| 2025-04-25 | 1.68 | 1.71 | -0.02 | -1.16 | 722964.00 | 12374.54 | 2.88 |
| 2025-04-24 | 1.77 | 1.73 | -0.04 | -2.26 | 682029.00 | 11891.76 | 2.71 |
| 2025-04-23 | 1.80 | 1.77 | -0.04 | -2.21 | 788488.60 | 14076.89 | 3.14 |
| 2025-04-22 | 1.80 | 1.81 | -0.02 | -1.09 | 743122.00 | 13489.86 | 2.96 |
| 2025-04-21 | 1.80 | 1.83 | 0.02 | 1.11 | 1030839.35 | 18782.41 | 4.10 |
| 2025-04-18 | 1.86 | 1.81 | -0.07 | -3.72 | 1219019.93 | 22103.15 | 4.85 |
| 2025-04-17 | 1.81 | 1.88 | 0.04 | 2.17 | 1735736.05 | 32359.38 | 6.91 |
| 2025-04-16 | 1.81 | 1.84 | 0.04 | 2.22 | 1372294.82 | 25092.23 | 5.46 |
| 2025-04-15 | 1.81 | 1.80 | -0.04 | -2.17 | 865166.00 | 15670.25 | 3.44 |
| 2025-04-14 | 1.78 | 1.84 | 0.07 | 3.96 | 1576264.05 | 29079.53 | 6.27 |
| 2025-04-11 | 1.79 | 1.77 | -0.05 | -2.75 | 1705388.00 | 30692.58 | 6.79 |
| 2025-04-10 | 1.67 | 1.82 | 0.17 | 10.30 | 1358964.83 | 23693.57 | 5.41 |
| 2025-04-09 | 1.59 | 1.65 | 0.01 | 0.61 | 1434151.66 | 22650.68 | 5.71 |
| 2025-04-08 | 1.58 | 1.64 | 0.00 | 0.00 | 1330701.16 | 21431.04 | 5.30 |
| 2025-04-07 | 1.71 | 1.64 | -0.18 | -9.89 | 800100.00 | 13288.69 | 3.18 |
| 2025-04-03 | 1.78 | 1.82 | 0.02 | 1.11 | 764966.38 | 13895.82 | 3.04 |
| 2025-04-02 | 1.78 | 1.80 | 0.01 | 0.56 | 617317.10 | 11105.12 | 2.46 |
| 2025-04-01 | 1.81 | 1.79 | -0.02 | -1.11 | 684047.00 | 12331.11 | 2.72 |
| 2025-03-31 | 1.83 | 1.81 | -0.03 | -1.63 | 868662.10 | 15623.26 | 3.46 |
| 2025-03-28 | 1.90 | 1.84 | -0.07 | -3.67 | 937724.13 | 17362.87 | 3.73 |
| 2025-03-27 | 1.94 | 1.91 | -0.04 | -2.05 | 702836.41 | 13451.75 | 2.80 |
| 2025-03-26 | 1.94 | 1.95 | 0.00 | 0.00 | 459412.00 | 8978.96 | 1.83 |
| 2025-03-25 | 1.96 | 1.95 | -0.02 | -1.02 | 658118.50 | 12762.86 | 2.62 |
| 2025-03-24 | 2.04 | 1.97 | -0.07 | -3.43 | 1274665.00 | 25193.51 | 5.07 |
| 2025-03-21 | 2.06 | 2.04 | -0.02 | -0.97 | 739642.50 | 15118.61 | 2.94 |
| 2025-03-20 | 2.07 | 2.06 | -0.01 | -0.48 | 718999.00 | 14866.40 | 2.86 |
| 2025-03-19 | 2.08 | 2.07 | -0.02 | -0.96 | 628917.00 | 13005.13 | 2.50 |
| 2025-03-18 | 2.12 | 2.09 | -0.03 | -1.42 | 893424.69 | 18705.78 | 3.56 |
| 2025-03-17 | 2.14 | 2.12 | -0.02 | -0.94 | 1612668.00 | 34603.05 | 6.42 |
| 2025-03-14 | 2.05 | 2.14 | 0.10 | 4.90 | 2042581.03 | 43063.49 | 8.13 |
| 2025-03-13 | 2.07 | 2.04 | -0.04 | -1.92 | 834742.00 | 17073.17 | 3.32 |
| 2025-03-12 | 2.08 | 2.08 | 0.01 | 0.48 | 1048708.00 | 21958.80 | 4.17 |
| 2025-03-11 | 2.04 | 2.07 | 0.01 | 0.49 | 672320.42 | 13837.83 | 2.68 |
| 2025-03-10 | 2.08 | 2.06 | -0.04 | -1.91 | 784591.42 | 16205.04 | 3.12 |
| 2025-03-07 | 2.06 | 2.10 | 0.04 | 1.94 | 1482944.42 | 30755.71 | 5.90 |
| 2025-03-06 | 2.06 | 2.06 | 0.01 | 0.49 | 920136.51 | 18928.28 | 3.66 |
| 2025-03-05 | 2.08 | 2.05 | -0.03 | -1.44 | 831803.50 | 17005.93 | 3.31 |
| 2025-03-04 | 2.07 | 2.08 | 0.01 | 0.48 | 877601.00 | 18075.42 | 3.49 |
| 2025-03-03 | 2.09 | 2.07 | -0.04 | -1.90 | 1225981.51 | 25434.02 | 4.88 |
日K线
周K线
月K线
