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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.35 | 3.41 | 3.33 | 3.38 | -0.59% | 1.85 | 3.82% |
| 2026-04-20 | 3.48 | 3.49 | 3.29 | 3.40 | -0.87% | 3.02 | 6.23% |
| 2026-04-17 | 3.40 | 3.60 | 3.38 | 3.43 | -0.58% | 3.39 | 6.82% |
| 2026-04-16 | 3.30 | 3.50 | 3.25 | 3.45 | +4.55% | 3.83 | 7.85% |
| 2026-04-15 | 3.27 | 3.38 | 3.20 | 3.30 | +0.30% | 4.36 | 9.22% |
| 2026-04-14 | 3.22 | 3.45 | 3.09 | 3.29 | +2.17% | 7.32 | 15.55% |
| 2026-04-13 | 2.92 | 3.22 | 2.92 | 3.22 | +9.90% | 5.70 | 12.54% |
| 2026-04-10 | 2.86 | 3.15 | 2.82 | 2.93 | +2.45% | 6.60 | 15.26% |
| 2026-04-09 | 2.80 | 2.86 | 2.77 | 2.86 | +10.00% | 4.01 | 9.84% |
| 2026-04-08 | 2.51 | 2.60 | 2.51 | 2.60 | +5.26% | 0.80 | 2.17% |
| 2026-04-07 | 2.41 | 2.49 | 2.36 | 2.47 | +3.35% | 0.58 | 1.66% |
| 2026-04-03 | 2.48 | 2.50 | 2.36 | 2.39 | -3.63% | 0.74 | 2.16% |
| 2026-04-02 | 2.54 | 2.55 | 2.45 | 2.48 | -2.75% | 0.57 | 1.60% |
| 2026-04-01 | 2.63 | 2.63 | 2.53 | 2.55 | -0.78% | 0.67 | 1.81% |
| 2026-03-31 | 2.64 | 2.68 | 2.57 | 2.57 | -3.38% | 0.83 | 2.21% |
| 2026-03-30 | 2.62 | 2.67 | 2.54 | 2.66 | -0.75% | 1.06 | 2.83% |
| 2026-03-27 | 2.50 | 2.69 | 2.48 | 2.68 | +6.35% | 1.39 | 3.69% |
| 2026-03-26 | 2.59 | 2.61 | 2.51 | 2.52 | -3.08% | 0.82 | 2.24% |
| 2026-03-25 | 2.55 | 2.61 | 2.47 | 2.60 | +3.59% | 1.06 | 2.87% |
| 2026-03-24 | 2.38 | 2.53 | 2.33 | 2.51 | +8.19% | 1.30 | 3.72% |