ST美克 sh.600337
3.02
-0.33%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.04 | 3.10 | 2.98 | 3.02 | -0.33% | 0.87 | 2.00% |
| 2026-05-21 | 3.03 | 3.14 | 2.96 | 3.03 | -2.88% | 1.39 | 3.20% |
| 2026-05-20 | 3.08 | 3.18 | 3.03 | 3.12 | +2.97% | 1.55 | 3.44% |
| 2026-05-19 | 3.00 | 3.15 | 2.94 | 3.03 | -1.94% | 1.97 | 4.55% |
| 2026-05-18 | 3.19 | 3.29 | 3.09 | 3.09 | -4.92% | 2.23 | 4.94% |
| 2026-05-15 | 3.14 | 3.33 | 3.11 | 3.25 | +2.52% | 2.63 | 5.61% |
| 2026-05-14 | 3.17 | 3.30 | 3.05 | 3.17 | 0.00% | 3.11 | 6.77% |
| 2026-05-13 | 3.17 | 3.17 | 2.94 | 3.17 | +4.97% | 4.19 | 9.35% |
| 2026-05-12 | 3.02 | 3.02 | 3.02 | 3.02 | +4.86% | 0.19 | 0.43% |
| 2026-05-11 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 0.12 | 0.29% |
| 2026-05-08 | 2.60 | 2.74 | 2.56 | 2.74 | +4.98% | 1.41 | 3.65% |
| 2026-05-07 | 2.75 | 2.88 | 2.61 | 2.61 | -5.09% | 4.84 | 12.58% |
| 2026-05-06 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 0.37 | 0.94% |
| 2026-04-30 | 2.89 | 2.89 | 2.89 | 2.89 | nan% | nan | nan% |
| 2026-04-29 | 2.68 | 2.91 | 2.66 | 2.89 | +6.25% | 2.24 | 5.51% |
| 2026-04-28 | 2.88 | 2.99 | 2.69 | 2.72 | -5.88% | 3.79 | 9.43% |
| 2026-04-27 | 3.13 | 3.13 | 2.86 | 2.89 | -7.67% | 2.55 | 5.99% |
| 2026-04-24 | 3.15 | 3.16 | 3.03 | 3.13 | -0.95% | 1.50 | 3.38% |
| 2026-04-23 | 3.31 | 3.33 | 3.13 | 3.16 | -5.11% | 2.05 | 4.47% |
| 2026-04-22 | 3.34 | 3.36 | 3.26 | 3.33 | -1.48% | 1.44 | 3.02% |