美盈森 sz.002303
3.41
-3.40%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.52 | 3.54 | 3.39 | 3.41 | -3.40% | 0.73 | 2.19% |
| 2026-05-22 | 3.49 | 3.57 | 3.46 | 3.53 | +1.73% | 0.60 | 1.77% |
| 2026-05-21 | 3.51 | 3.60 | 3.46 | 3.47 | -0.86% | 0.77 | 2.26% |
| 2026-05-20 | 3.54 | 3.54 | 3.47 | 3.50 | -1.69% | 0.48 | 1.40% |
| 2026-05-19 | 3.54 | 3.56 | 3.50 | 3.56 | +0.56% | 0.45 | 1.32% |
| 2026-05-18 | 3.52 | 3.56 | 3.48 | 3.54 | 0.00% | 0.66 | 1.95% |
| 2026-05-15 | 3.58 | 3.59 | 3.51 | 3.54 | -0.84% | 0.74 | 2.16% |
| 2026-05-14 | 3.65 | 3.67 | 3.57 | 3.57 | -2.19% | 0.92 | 2.65% |
| 2026-05-13 | 3.59 | 3.68 | 3.54 | 3.65 | +1.67% | 1.19 | 3.40% |
| 2026-05-12 | 3.57 | 3.60 | 3.54 | 3.59 | +0.28% | 0.79 | 2.29% |
| 2026-05-11 | 3.51 | 3.58 | 3.51 | 3.58 | +1.70% | 0.86 | 2.52% |
| 2026-05-08 | 3.45 | 3.53 | 3.43 | 3.52 | +2.03% | 0.81 | 2.40% |
| 2026-05-07 | 3.42 | 3.47 | 3.40 | 3.45 | +1.17% | 0.83 | 2.50% |
| 2026-05-06 | 3.41 | 3.42 | 3.37 | 3.41 | +0.29% | 0.63 | 1.93% |
| 2026-04-30 | 3.38 | 3.43 | 3.36 | 3.40 | +0.29% | 0.77 | 2.34% |
| 2026-04-29 | 3.31 | 3.40 | 3.30 | 3.39 | +2.42% | 0.83 | 2.54% |
| 2026-04-28 | 3.33 | 3.35 | 3.30 | 3.31 | -1.49% | 0.43 | 1.33% |
| 2026-04-27 | 3.31 | 3.37 | 3.28 | 3.36 | +0.90% | 0.60 | 1.87% |
| 2026-04-24 | 3.35 | 3.35 | 3.30 | 3.33 | -0.60% | 0.52 | 1.61% |
| 2026-04-23 | 3.38 | 3.38 | 3.33 | 3.35 | -0.89% | 0.46 | 1.42% |