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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.07 | 4.31 | 4.05 | 4.31 | +5.29% | 2.98 | 7.20% |
| 2025-08-19 | 4.11 | 4.12 | 4.05 | 4.09 | -0.72% | 1.74 | 4.35% |
| 2025-08-18 | 4.21 | 4.21 | 4.06 | 4.12 | -2.10% | 3.28 | 8.11% |
| 2025-08-15 | 4.24 | 4.29 | 4.17 | 4.21 | -0.70% | 2.80 | 6.72% |
| 2025-08-14 | 4.20 | 4.36 | 4.19 | 4.24 | +0.94% | 3.11 | 7.51% |
| 2025-08-13 | 4.13 | 4.23 | 4.12 | 4.20 | +1.43% | 2.07 | 5.13% |
| 2025-08-12 | 4.15 | 4.29 | 4.12 | 4.14 | -0.24% | 2.90 | 7.15% |
| 2025-08-11 | 3.98 | 4.18 | 3.90 | 4.15 | +4.71% | 3.19 | 8.08% |
| 2025-08-08 | 3.97 | 4.03 | 3.93 | 3.96 | +0.25% | 2.48 | 6.43% |
| 2025-08-07 | 3.81 | 4.01 | 3.78 | 3.95 | +3.88% | 3.20 | 8.44% |
| 2025-08-06 | 3.77 | 3.81 | 3.71 | 3.81 | +1.31% | 1.39 | 3.80% |
| 2025-08-05 | 3.68 | 3.76 | 3.68 | 3.76 | +2.14% | 1.19 | 3.29% |
| 2025-08-04 | 3.67 | 3.69 | 3.63 | 3.68 | 0.00% | 0.84 | 2.37% |
| 2025-08-01 | 3.65 | 3.71 | 3.65 | 3.68 | +1.08% | 1.24 | 3.48% |
| 2025-07-31 | 3.67 | 3.72 | 3.62 | 3.64 | -1.07% | 1.09 | 3.07% |
| 2025-07-30 | 3.70 | 3.74 | 3.65 | 3.68 | -1.06% | 1.29 | 3.61% |
| 2025-07-29 | 3.77 | 3.77 | 3.67 | 3.72 | -1.31% | 1.32 | 3.68% |
| 2025-07-28 | 3.70 | 3.79 | 3.69 | 3.77 | +2.13% | 1.32 | 3.64% |
| 2025-07-25 | 3.68 | 3.73 | 3.65 | 3.69 | +0.27% | 1.18 | 3.29% |
| 2025-07-24 | 3.68 | 3.69 | 3.66 | 3.68 | +0.27% | 0.97 | 2.73% |