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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.60 | 2.66 | 2.47 | 2.49 | -4.23% | 1.29 | 3.56% |
| 2025-11-18 | 2.59 | 2.62 | 2.51 | 2.60 | +1.17% | 1.41 | 3.83% |
| 2025-11-17 | 2.56 | 2.68 | 2.55 | 2.57 | +0.39% | 1.31 | 3.51% |
| 2025-11-14 | 2.49 | 2.62 | 2.47 | 2.56 | +2.81% | 1.62 | 4.42% |
| 2025-11-13 | 2.45 | 2.54 | 2.43 | 2.49 | +1.63% | 1.30 | 3.62% |
| 2025-11-12 | 2.42 | 2.47 | 2.39 | 2.45 | +1.24% | 1.12 | 3.22% |
| 2025-11-11 | 2.40 | 2.43 | 2.38 | 2.42 | +0.41% | 0.92 | 2.66% |
| 2025-11-10 | 2.32 | 2.42 | 2.28 | 2.41 | +4.33% | 1.30 | 3.81% |
| 2025-11-07 | 2.24 | 2.38 | 2.23 | 2.31 | +2.67% | 1.02 | 3.10% |
| 2025-11-06 | 2.31 | 2.32 | 2.23 | 2.25 | -2.17% | 0.79 | 2.43% |
| 2025-11-05 | 2.24 | 2.33 | 2.22 | 2.30 | +1.77% | 1.03 | 3.13% |
| 2025-11-04 | 2.23 | 2.27 | 2.21 | 2.26 | +1.80% | 1.23 | 3.82% |
| 2025-11-03 | 2.13 | 2.28 | 2.12 | 2.22 | +4.72% | 1.69 | 5.34% |
| 2025-10-31 | 2.08 | 2.16 | 2.08 | 2.12 | +1.92% | 0.78 | 2.54% |
| 2025-10-30 | 2.15 | 2.16 | 2.08 | 2.08 | -2.35% | 0.85 | 2.83% |
| 2025-10-29 | 2.17 | 2.18 | 2.07 | 2.13 | -1.84% | 0.88 | 2.90% |
| 2025-10-28 | 2.21 | 2.23 | 2.16 | 2.17 | -2.69% | 1.03 | 3.27% |
| 2025-10-27 | 2.29 | 2.30 | 2.21 | 2.23 | -2.19% | 1.10 | 3.40% |
| 2025-10-24 | 2.33 | 2.36 | 2.25 | 2.28 | -2.15% | 0.90 | 2.73% |
| 2025-10-23 | 2.30 | 2.33 | 2.27 | 2.33 | +0.43% | 0.73 | 2.21% |