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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.53 | 3.60 | 3.47 | 3.60 | +4.05% | 0.84 | 2.46% |
| 2026-03-23 | 3.62 | 3.62 | 3.44 | 3.46 | -5.98% | 1.12 | 3.27% |
| 2026-03-20 | 3.76 | 3.79 | 3.66 | 3.68 | -2.13% | 0.86 | 2.37% |
| 2026-03-19 | 3.83 | 3.85 | 3.75 | 3.76 | -2.34% | 0.81 | 2.21% |
| 2026-03-18 | 3.86 | 3.87 | 3.81 | 3.85 | -0.26% | 0.68 | 1.82% |
| 2026-03-17 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 0.73 | 1.93% |
| 2026-03-16 | 3.87 | 3.90 | 3.84 | 3.88 | 0.00% | 0.69 | 1.86% |
| 2026-03-13 | 3.88 | 3.92 | 3.85 | 3.88 | -0.26% | 0.93 | 2.48% |
| 2026-03-12 | 3.87 | 3.90 | 3.85 | 3.89 | +0.52% | 0.63 | 1.67% |
| 2026-03-11 | 3.86 | 3.88 | 3.84 | 3.87 | +0.52% | 0.62 | 1.66% |
| 2026-03-10 | 3.86 | 3.87 | 3.84 | 3.85 | +0.52% | 0.71 | 1.92% |
| 2026-03-09 | 3.85 | 3.88 | 3.79 | 3.83 | -1.03% | 0.95 | 2.57% |
| 2026-03-06 | 3.79 | 3.88 | 3.78 | 3.87 | +1.57% | 0.93 | 2.50% |
| 2026-03-05 | 3.82 | 3.83 | 3.76 | 3.81 | +1.60% | 0.90 | 2.46% |
| 2026-03-04 | 3.84 | 3.85 | 3.73 | 3.75 | -3.35% | 1.41 | 3.86% |
| 2026-03-03 | 3.95 | 3.99 | 3.86 | 3.88 | -2.02% | 1.37 | 3.61% |
| 2026-03-02 | 4.05 | 4.05 | 3.93 | 3.96 | -2.94% | 1.70 | 4.42% |
| 2026-02-27 | 4.07 | 4.10 | 4.06 | 4.08 | +0.49% | 0.79 | 2.00% |
| 2026-02-26 | 4.13 | 4.15 | 4.05 | 4.06 | -1.69% | 1.22 | 3.10% |
| 2026-02-25 | 4.13 | 4.19 | 4.11 | 4.13 | +0.24% | 0.88 | 2.20% |