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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.40 | 3.40 | 3.37 | 3.38 | -0.59% | 0.41 | 1.26% |
| 2026-04-21 | 3.41 | 3.41 | 3.36 | 3.40 | -0.29% | 0.52 | 1.59% |
| 2026-04-20 | 3.34 | 3.41 | 3.32 | 3.41 | +2.10% | 0.78 | 2.40% |
| 2026-04-17 | 3.36 | 3.37 | 3.33 | 3.34 | -0.89% | 0.52 | 1.60% |
| 2026-04-16 | 3.35 | 3.37 | 3.32 | 3.37 | +0.90% | 0.53 | 1.64% |
| 2026-04-15 | 3.37 | 3.37 | 3.33 | 3.34 | -0.89% | 0.43 | 1.32% |
| 2026-04-14 | 3.36 | 3.38 | 3.32 | 3.37 | +0.60% | 0.59 | 1.82% |
| 2026-04-13 | 3.36 | 3.38 | 3.33 | 3.35 | -0.89% | 0.61 | 1.87% |
| 2026-04-10 | 3.36 | 3.43 | 3.36 | 3.38 | +0.90% | 0.81 | 2.46% |
| 2026-04-09 | 3.40 | 3.43 | 3.34 | 3.35 | -2.33% | 0.91 | 2.80% |
| 2026-04-08 | 3.42 | 3.43 | 3.37 | 3.43 | +2.08% | 0.93 | 2.82% |
| 2026-04-07 | 3.31 | 3.37 | 3.24 | 3.36 | +0.60% | 1.09 | 3.42% |
| 2026-04-03 | 3.56 | 3.56 | 3.29 | 3.34 | -7.99% | 2.16 | 6.62% |
| 2026-04-02 | 3.71 | 3.71 | 3.60 | 3.63 | -1.89% | 0.76 | 2.16% |
| 2026-04-01 | 3.71 | 3.72 | 3.68 | 3.70 | +1.09% | 0.93 | 2.59% |
| 2026-03-31 | 3.66 | 3.71 | 3.65 | 3.66 | +0.27% | 0.92 | 2.57% |
| 2026-03-30 | 3.58 | 3.66 | 3.56 | 3.65 | +0.55% | 0.79 | 2.25% |
| 2026-03-27 | 3.59 | 3.64 | 3.58 | 3.63 | 0.00% | 0.80 | 2.27% |
| 2026-03-26 | 3.63 | 3.70 | 3.60 | 3.63 | -0.27% | 0.80 | 2.26% |
| 2026-03-25 | 3.62 | 3.65 | 3.58 | 3.64 | +1.11% | 0.84 | 2.39% |