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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.21 | 2.24 | 2.18 | 2.23 | +0.45% | 0.96 | 3.01% |
| 2025-09-15 | 2.17 | 2.24 | 2.15 | 2.22 | +1.83% | 0.93 | 2.97% |
| 2025-09-12 | 2.15 | 2.20 | 2.12 | 2.18 | +1.87% | 1.28 | 4.10% |
| 2025-09-11 | 2.14 | 2.15 | 2.08 | 2.14 | -0.47% | 0.82 | 2.71% |
| 2025-09-10 | 2.09 | 2.19 | 2.09 | 2.15 | +2.87% | 1.40 | 4.54% |
| 2025-09-09 | 2.07 | 2.12 | 2.06 | 2.09 | +0.97% | 1.43 | 4.75% |
| 2025-09-08 | 2.06 | 2.12 | 2.04 | 2.07 | +0.49% | 0.86 | 2.89% |
| 2025-09-05 | 2.02 | 2.06 | 1.96 | 2.06 | +1.48% | 0.91 | 3.15% |
| 2025-09-04 | 2.00 | 2.07 | 1.99 | 2.03 | +2.01% | 1.11 | 3.78% |
| 2025-09-03 | 2.03 | 2.10 | 1.99 | 1.99 | -1.97% | 1.11 | 3.77% |
| 2025-09-02 | 1.98 | 2.07 | 1.96 | 2.03 | +2.01% | 1.38 | 4.73% |
| 2025-09-01 | 1.97 | 2.01 | 1.95 | 1.99 | +0.51% | 0.72 | 2.51% |
| 2025-08-29 | 2.01 | 2.02 | 1.98 | 1.98 | -1.98% | 0.47 | 1.65% |
| 2025-08-28 | 2.02 | 2.06 | 1.95 | 2.02 | 0.00% | 0.86 | 3.01% |
| 2025-08-27 | 2.10 | 2.11 | 2.02 | 2.02 | -3.81% | 0.93 | 3.13% |
| 2025-08-26 | 2.09 | 2.11 | 2.06 | 2.10 | +0.48% | 0.70 | 2.33% |
| 2025-08-25 | 2.07 | 2.11 | 2.04 | 2.09 | +0.97% | 0.78 | 2.61% |
| 2025-08-22 | 2.10 | 2.11 | 2.04 | 2.07 | -1.43% | 0.80 | 2.70% |
| 2025-08-21 | 2.05 | 2.14 | 2.05 | 2.10 | +2.44% | 1.17 | 3.90% |
| 2025-08-20 | 2.03 | 2.05 | 2.01 | 2.05 | +0.99% | 0.68 | 2.34% |