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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.99 | 2.03 | 1.98 | 2.03 | +1.50% | 0.83 | 2.87% |
| 2025-08-18 | 1.99 | 2.03 | 1.97 | 2.00 | +0.50% | 0.97 | 3.38% |
| 2025-08-15 | 2.01 | 2.04 | 1.97 | 1.99 | -0.99% | 0.89 | 3.10% |
| 2025-08-14 | 2.08 | 2.09 | 2.00 | 2.01 | -2.90% | 0.87 | 2.96% |
| 2025-08-13 | 2.12 | 2.13 | 2.06 | 2.07 | -0.48% | 0.82 | 2.74% |
| 2025-08-12 | 2.06 | 2.13 | 2.05 | 2.08 | +0.97% | 0.83 | 2.76% |
| 2025-08-11 | 2.05 | 2.08 | 2.04 | 2.06 | 0.00% | 0.43 | 1.45% |
| 2025-08-08 | 2.07 | 2.07 | 2.03 | 2.06 | -0.48% | 0.40 | 1.35% |
| 2025-08-07 | 2.06 | 2.08 | 2.03 | 2.07 | +0.98% | 0.51 | 1.71% |
| 2025-08-06 | 2.05 | 2.06 | 2.01 | 2.05 | +0.49% | 0.51 | 1.75% |
| 2025-08-05 | 2.02 | 2.15 | 2.01 | 2.04 | +1.49% | 0.94 | 3.16% |
| 2025-08-04 | 2.00 | 2.01 | 1.97 | 2.01 | +0.50% | 0.36 | 1.25% |
| 2025-08-01 | 1.99 | 2.03 | 1.97 | 2.00 | +1.01% | 0.55 | 1.91% |
| 2025-07-31 | 2.03 | 2.04 | 1.97 | 1.98 | -2.46% | 0.43 | 1.48% |
| 2025-07-30 | 2.01 | 2.04 | 1.98 | 2.03 | +0.99% | 0.52 | 1.80% |
| 2025-07-29 | 2.09 | 2.11 | 1.97 | 2.01 | -2.90% | 0.87 | 3.01% |
| 2025-07-28 | 2.13 | 2.13 | 2.07 | 2.07 | -2.36% | 0.54 | 1.80% |
| 2025-07-25 | 2.13 | 2.13 | 2.10 | 2.12 | -0.47% | 0.38 | 1.24% |
| 2025-07-24 | 2.10 | 2.13 | 2.09 | 2.13 | +1.91% | 0.56 | 1.83% |
| 2025-07-23 | 2.15 | 2.17 | 2.09 | 2.09 | -2.79% | 0.64 | 2.11% |