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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.06 | 3.11 | 2.86 | 2.92 | -4.26% | 2.64 | 6.23% |
| 2025-12-16 | 3.10 | 3.18 | 3.04 | 3.05 | -0.33% | 3.14 | 7.07% |
| 2025-12-15 | 2.96 | 3.21 | 2.94 | 3.06 | +4.79% | 4.07 | 9.21% |
| 2025-12-12 | 2.96 | 3.01 | 2.87 | 2.92 | -1.35% | 1.90 | 4.49% |
| 2025-12-11 | 3.06 | 3.13 | 2.93 | 2.96 | -3.58% | 3.05 | 7.00% |
| 2025-12-10 | 3.00 | 3.13 | 2.95 | 3.07 | +2.68% | 3.93 | 8.95% |
| 2025-12-09 | 3.06 | 3.08 | 2.89 | 2.99 | +0.34% | 5.36 | 12.50% |
| 2025-12-08 | 2.72 | 2.98 | 2.72 | 2.98 | +9.96% | 2.26 | 5.40% |
| 2025-12-05 | 2.66 | 2.74 | 2.59 | 2.71 | +1.88% | 1.45 | 3.75% |
| 2025-12-04 | 2.74 | 2.76 | 2.63 | 2.66 | -2.21% | 1.94 | 5.04% |
| 2025-12-03 | 2.80 | 2.91 | 2.71 | 2.72 | -3.20% | 2.84 | 7.17% |
| 2025-12-02 | 2.75 | 2.88 | 2.64 | 2.81 | +3.69% | 4.84 | 12.26% |
| 2025-12-01 | 2.65 | 2.85 | 2.64 | 2.71 | -1.09% | 6.63 | 16.69% |
| 2025-11-28 | 2.44 | 2.74 | 2.34 | 2.74 | +10.04% | 5.50 | 15.01% |
| 2025-11-27 | 2.80 | 2.92 | 2.44 | 2.49 | -6.04% | 7.04 | 18.00% |
| 2025-11-26 | 2.40 | 2.65 | 2.40 | 2.65 | +9.96% | 0.96 | 2.58% |
| 2025-11-25 | 2.37 | 2.43 | 2.35 | 2.41 | +2.55% | 0.80 | 2.32% |
| 2025-11-24 | 2.42 | 2.45 | 2.32 | 2.35 | -1.26% | 0.91 | 2.68% |
| 2025-11-21 | 2.46 | 2.51 | 2.35 | 2.38 | -3.64% | 1.10 | 3.17% |
| 2025-11-20 | 2.50 | 2.53 | 2.44 | 2.47 | -0.80% | 0.97 | 2.73% |