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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.69 | 3.73 | 3.66 | 3.67 | -0.27% | 1.09 | 3.03% |
| 2025-07-22 | 3.68 | 3.70 | 3.64 | 3.68 | -0.27% | 1.02 | 2.88% |
| 2025-07-21 | 3.61 | 3.70 | 3.60 | 3.69 | +2.18% | 1.23 | 3.45% |
| 2025-07-18 | 3.62 | 3.65 | 3.60 | 3.61 | -0.27% | 0.71 | 2.04% |
| 2025-07-17 | 3.66 | 3.67 | 3.62 | 3.62 | -1.08% | 0.70 | 1.98% |
| 2025-07-16 | 3.60 | 3.67 | 3.60 | 3.66 | +1.36% | 0.88 | 2.48% |
| 2025-07-15 | 3.71 | 3.71 | 3.59 | 3.61 | -2.39% | 1.15 | 3.27% |
| 2025-07-14 | 3.62 | 3.72 | 3.61 | 3.70 | +2.73% | 1.52 | 4.27% |
| 2025-07-11 | 3.59 | 3.64 | 3.57 | 3.60 | +0.27% | 1.26 | 3.61% |
| 2025-07-10 | 3.58 | 3.60 | 3.56 | 3.59 | +0.27% | 0.77 | 2.23% |
| 2025-07-09 | 3.61 | 3.62 | 3.57 | 3.58 | 0.00% | 0.98 | 2.81% |
| 2025-07-08 | 3.54 | 3.67 | 3.54 | 3.58 | +1.11% | 1.41 | 4.03% |
| 2025-07-07 | 3.50 | 3.56 | 3.50 | 3.54 | +1.12% | 0.89 | 2.59% |
| 2025-07-04 | 3.50 | 3.53 | 3.48 | 3.50 | +0.28% | 0.97 | 2.85% |
| 2025-07-03 | 3.56 | 3.56 | 3.46 | 3.49 | -1.93% | 1.69 | 4.98% |
| 2025-07-02 | 3.53 | 3.57 | 3.51 | 3.56 | +0.84% | 0.84 | 2.44% |
| 2025-07-01 | 3.50 | 3.55 | 3.48 | 3.53 | +0.84% | 0.93 | 2.72% |
| 2025-06-30 | 3.48 | 3.50 | 3.45 | 3.50 | +0.56% | 0.65 | 1.92% |
| 2025-06-27 | 3.43 | 3.56 | 3.42 | 3.48 | +1.43% | 1.11 | 3.28% |
| 2025-06-26 | 3.46 | 3.48 | 3.42 | 3.43 | -0.85% | 0.59 | 1.76% |