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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.43 | 3.48 | 3.42 | 3.46 | +1.15% | 0.63 | 1.89% |
| 2025-06-24 | 3.33 | 3.42 | 3.33 | 3.42 | +2.65% | 0.57 | 1.72% |
| 2025-06-23 | 3.28 | 3.33 | 3.26 | 3.33 | +0.89% | 0.52 | 1.61% |
| 2025-06-20 | 3.30 | 3.33 | 3.28 | 3.30 | -0.30% | 0.54 | 1.69% |
| 2025-06-19 | 3.40 | 3.41 | 3.30 | 3.31 | -2.88% | 0.71 | 2.20% |
| 2025-06-18 | 3.45 | 3.46 | 3.39 | 3.41 | -1.42% | 0.73 | 2.20% |
| 2025-06-17 | 3.48 | 3.50 | 3.44 | 3.46 | -1.12% | 0.73 | 2.18% |
| 2025-06-16 | 3.47 | 3.52 | 3.47 | 3.50 | +0.28% | 0.73 | 2.15% |
| 2025-06-13 | 3.57 | 3.59 | 3.48 | 3.49 | -2.74% | 1.09 | 3.21% |
| 2025-06-12 | 3.60 | 3.61 | 3.56 | 3.59 | -0.27% | 0.86 | 2.47% |
| 2025-06-11 | 3.62 | 3.65 | 3.58 | 3.60 | -1.08% | 1.18 | 3.37% |
| 2025-06-10 | 3.62 | 3.65 | 3.58 | 3.64 | +0.26% | 1.49 | 4.11% |
| 2025-06-09 | 3.61 | 3.64 | 3.59 | 3.63 | +0.53% | 1.15 | 3.17% |
| 2025-06-06 | 3.58 | 3.62 | 3.56 | 3.61 | +1.33% | 1.06 | 2.95% |
| 2025-06-05 | 3.64 | 3.65 | 3.54 | 3.56 | -1.32% | 1.25 | 3.48% |
| 2025-06-04 | 3.47 | 3.61 | 3.47 | 3.61 | +4.11% | 1.65 | 4.62% |
| 2025-06-03 | 3.40 | 3.48 | 3.39 | 3.47 | +1.39% | 0.76 | 2.19% |
| 2025-05-30 | 3.47 | 3.50 | 3.41 | 3.42 | -1.64% | 0.80 | 2.32% |
| 2025-05-29 | 3.39 | 3.48 | 3.39 | 3.48 | +1.95% | 1.00 | 2.90% |
| 2025-05-28 | 3.44 | 3.45 | 3.39 | 3.41 | -0.28% | 0.56 | 1.65% |