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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.55 | 2.59 | 2.53 | 2.54 | -0.39% | 0.82 | 2.24% |
| 2026-02-12 | 2.63 | 2.64 | 2.54 | 2.55 | -3.04% | 0.86 | 2.33% |
| 2026-02-11 | 2.65 | 2.67 | 2.60 | 2.63 | -1.50% | 0.91 | 2.39% |
| 2026-02-10 | 2.71 | 2.73 | 2.66 | 2.67 | -1.11% | 1.08 | 2.79% |
| 2026-02-09 | 2.66 | 2.72 | 2.64 | 2.70 | +2.27% | 0.99 | 2.55% |
| 2026-02-06 | 2.63 | 2.67 | 2.59 | 2.64 | +0.38% | 0.75 | 1.98% |
| 2026-02-05 | 2.65 | 2.69 | 2.62 | 2.63 | -1.13% | 0.81 | 2.12% |
| 2026-02-04 | 2.61 | 2.67 | 2.59 | 2.66 | +1.53% | 0.91 | 2.41% |
| 2026-02-03 | 2.55 | 2.63 | 2.55 | 2.62 | +3.56% | 1.17 | 3.15% |
| 2026-02-02 | 2.52 | 2.59 | 2.50 | 2.53 | -1.56% | 1.39 | 3.78% |
| 2026-01-30 | 2.50 | 2.68 | 2.48 | 2.57 | -6.55% | 3.15 | 8.56% |
| 2026-01-29 | 2.74 | 2.82 | 2.66 | 2.75 | +0.36% | 1.44 | 3.62% |
| 2026-01-28 | 2.86 | 2.86 | 2.72 | 2.74 | -3.18% | 1.53 | 3.84% |
| 2026-01-27 | 2.91 | 2.94 | 2.75 | 2.83 | -4.07% | 1.86 | 4.59% |
| 2026-01-26 | 2.97 | 3.00 | 2.88 | 2.95 | -1.67% | 1.86 | 4.43% |
| 2026-01-23 | 2.88 | 3.02 | 2.88 | 3.00 | 0.00% | 2.34 | 5.50% |
| 2026-01-22 | 2.85 | 3.08 | 2.83 | 3.00 | +4.53% | 2.88 | 6.78% |
| 2026-01-21 | 2.86 | 2.92 | 2.82 | 2.87 | +0.35% | 1.96 | 4.76% |
| 2026-01-20 | 3.12 | 3.14 | 2.81 | 2.86 | -8.33% | 3.95 | 9.44% |
| 2026-01-19 | 2.84 | 3.12 | 2.82 | 3.12 | +9.86% | 3.81 | 8.88% |