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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.17 | 2.17 | 2.10 | 2.15 | 0.00% | 0.52 | 1.70% |
| 2025-07-21 | 2.12 | 2.17 | 2.10 | 2.15 | +1.90% | 0.54 | 1.75% |
| 2025-07-18 | 2.15 | 2.16 | 2.09 | 2.11 | -1.86% | 0.60 | 1.96% |
| 2025-07-17 | 2.19 | 2.21 | 2.14 | 2.15 | -1.38% | 0.59 | 1.88% |
| 2025-07-16 | 2.18 | 2.19 | 2.13 | 2.18 | +0.46% | 0.77 | 2.48% |
| 2025-07-15 | 2.22 | 2.22 | 2.09 | 2.17 | -3.12% | 1.27 | 4.12% |
| 2025-07-14 | 2.31 | 2.32 | 2.23 | 2.24 | -2.61% | 0.93 | 2.83% |
| 2025-07-11 | 2.30 | 2.31 | 2.26 | 2.30 | 0.00% | 0.45 | 1.36% |
| 2025-07-10 | 2.26 | 2.31 | 2.25 | 2.30 | +1.32% | 0.62 | 1.88% |
| 2025-07-09 | 2.27 | 2.29 | 2.25 | 2.27 | 0.00% | 0.37 | 1.14% |
| 2025-07-08 | 2.25 | 2.28 | 2.23 | 2.27 | +0.89% | 0.41 | 1.27% |
| 2025-07-07 | 2.21 | 2.26 | 2.20 | 2.25 | +1.35% | 0.42 | 1.30% |
| 2025-07-04 | 2.25 | 2.25 | 2.21 | 2.22 | -1.33% | 0.44 | 1.38% |
| 2025-07-03 | 2.23 | 2.26 | 2.22 | 2.25 | +0.90% | 0.62 | 1.91% |
| 2025-07-02 | 2.23 | 2.24 | 2.19 | 2.23 | +0.45% | 0.42 | 1.32% |
| 2025-07-01 | 2.22 | 2.26 | 2.19 | 2.22 | +0.45% | 0.51 | 1.59% |
| 2025-06-30 | 2.19 | 2.25 | 2.18 | 2.21 | +1.38% | 0.57 | 1.80% |
| 2025-06-27 | 2.18 | 2.21 | 2.16 | 2.18 | +0.46% | 0.42 | 1.33% |
| 2025-06-26 | 2.18 | 2.20 | 2.15 | 2.17 | -0.46% | 0.48 | 1.52% |
| 2025-06-25 | 2.17 | 2.19 | 2.15 | 2.18 | +1.87% | 0.55 | 1.77% |