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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.10 | 4.15 | 4.06 | 4.12 | +1.98% | 0.93 | 2.34% |
| 2026-02-13 | 4.10 | 4.12 | 4.03 | 4.04 | -1.46% | 1.01 | 2.55% |
| 2026-02-12 | 4.22 | 4.22 | 4.08 | 4.10 | -2.38% | 1.28 | 3.19% |
| 2026-02-11 | 4.22 | 4.24 | 4.19 | 4.20 | -0.47% | 0.92 | 2.26% |
| 2026-02-10 | 4.20 | 4.25 | 4.20 | 4.22 | +0.48% | 0.86 | 2.09% |
| 2026-02-09 | 4.20 | 4.22 | 4.18 | 4.20 | +0.48% | 0.70 | 1.73% |
| 2026-02-06 | 4.13 | 4.23 | 4.11 | 4.18 | +0.72% | 1.20 | 2.96% |
| 2026-02-05 | 4.11 | 4.19 | 4.10 | 4.15 | +0.24% | 0.91 | 2.27% |
| 2026-02-04 | 4.07 | 4.14 | 4.04 | 4.14 | +1.97% | 0.89 | 2.25% |
| 2026-02-03 | 4.06 | 4.07 | 4.03 | 4.06 | +0.99% | 0.73 | 1.86% |
| 2026-02-02 | 4.18 | 4.18 | 4.00 | 4.02 | -3.60% | 1.26 | 3.19% |
| 2026-01-30 | 4.14 | 4.20 | 4.12 | 4.17 | +0.48% | 1.20 | 2.99% |
| 2026-01-29 | 4.14 | 4.18 | 4.12 | 4.15 | +0.24% | 0.87 | 2.15% |
| 2026-01-28 | 4.17 | 4.19 | 4.13 | 4.14 | -0.72% | 0.85 | 2.11% |
| 2026-01-27 | 4.20 | 4.21 | 4.08 | 4.17 | -0.71% | 0.98 | 2.45% |
| 2026-01-26 | 4.27 | 4.28 | 4.17 | 4.20 | -1.41% | 1.33 | 3.27% |
| 2026-01-23 | 4.21 | 4.27 | 4.20 | 4.26 | +0.95% | 1.00 | 2.43% |
| 2026-01-22 | 4.14 | 4.23 | 4.12 | 4.22 | +2.18% | 1.42 | 3.51% |
| 2026-01-21 | 4.13 | 4.16 | 4.10 | 4.13 | -0.48% | 0.98 | 2.45% |
| 2026-01-20 | 4.12 | 4.16 | 4.10 | 4.15 | +0.73% | 1.01 | 2.53% |