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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.40 | 3.46 | 3.39 | 3.42 | +0.28% | 0.60 | 1.76% |
| 2025-05-26 | 3.40 | 3.44 | 3.38 | 3.41 | +0.56% | 0.62 | 1.82% |
| 2025-05-23 | 3.42 | 3.47 | 3.38 | 3.39 | -1.11% | 0.76 | 2.22% |
| 2025-05-22 | 3.48 | 3.51 | 3.41 | 3.43 | -1.63% | 1.01 | 2.92% |
| 2025-05-21 | 3.51 | 3.51 | 3.47 | 3.49 | 0.00% | 0.85 | 2.43% |
| 2025-05-20 | 3.44 | 3.51 | 3.42 | 3.49 | +1.38% | 1.26 | 3.61% |
| 2025-05-19 | 3.40 | 3.44 | 3.39 | 3.44 | +0.84% | 0.78 | 2.26% |
| 2025-05-16 | 3.41 | 3.43 | 3.38 | 3.41 | -0.28% | 0.62 | 1.82% |
| 2025-05-15 | 3.39 | 3.45 | 3.38 | 3.42 | +0.84% | 0.93 | 2.70% |
| 2025-05-14 | 3.38 | 3.41 | 3.34 | 3.39 | 0.00% | 0.77 | 2.27% |
| 2025-05-13 | 3.42 | 3.46 | 3.38 | 3.39 | -0.28% | 1.02 | 2.98% |
| 2025-05-12 | 3.42 | 3.43 | 3.37 | 3.40 | -0.28% | 0.77 | 2.26% |
| 2025-05-09 | 3.42 | 3.43 | 3.38 | 3.41 | -0.28% | 0.66 | 1.93% |
| 2025-05-08 | 3.39 | 3.46 | 3.37 | 3.42 | +1.12% | 0.89 | 2.58% |
| 2025-05-07 | 3.40 | 3.45 | 3.35 | 3.38 | 0.00% | 0.77 | 2.25% |
| 2025-05-06 | 3.33 | 3.38 | 3.33 | 3.38 | +2.01% | 0.81 | 2.40% |