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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.06 | 4.12 | 4.04 | 4.12 | +1.48% | 0.92 | 2.31% |
| 2026-01-16 | 4.05 | 4.11 | 4.04 | 4.06 | +0.49% | 1.00 | 2.55% |
| 2026-01-15 | 4.06 | 4.09 | 4.03 | 4.04 | -0.98% | 0.69 | 1.76% |
| 2026-01-14 | 4.10 | 4.14 | 4.04 | 4.08 | -0.73% | 1.42 | 3.58% |
| 2026-01-13 | 4.14 | 4.19 | 4.10 | 4.11 | -0.72% | 1.35 | 3.38% |
| 2026-01-12 | 4.10 | 4.14 | 4.09 | 4.14 | +0.73% | 1.14 | 2.85% |
| 2026-01-09 | 4.08 | 4.14 | 4.07 | 4.11 | +0.98% | 1.12 | 2.83% |
| 2026-01-08 | 4.04 | 4.10 | 4.02 | 4.07 | +0.49% | 1.08 | 2.75% |
| 2026-01-07 | 4.07 | 4.10 | 4.04 | 4.05 | -0.74% | 0.73 | 1.85% |
| 2026-01-06 | 4.03 | 4.09 | 4.03 | 4.08 | +0.99% | 0.84 | 2.13% |
| 2026-01-05 | 4.03 | 4.06 | 4.02 | 4.04 | +0.25% | 0.81 | 2.08% |
| 2025-12-31 | 4.05 | 4.07 | 4.01 | 4.03 | -0.49% | 0.71 | 1.83% |
| 2025-12-30 | 4.12 | 4.15 | 4.03 | 4.05 | -1.94% | 1.21 | 3.08% |
| 2025-12-29 | 4.20 | 4.21 | 4.11 | 4.13 | -2.59% | 1.45 | 3.61% |
| 2025-12-26 | 4.17 | 4.34 | 4.14 | 4.24 | +0.95% | 1.88 | 4.59% |
| 2025-12-25 | 4.19 | 4.25 | 4.16 | 4.20 | +0.48% | 1.42 | 3.50% |
| 2025-12-24 | 4.05 | 4.20 | 4.00 | 4.18 | +3.21% | 2.47 | 6.16% |
| 2025-12-23 | 4.02 | 4.14 | 3.99 | 4.05 | +2.79% | 1.80 | 4.59% |
| 2025-12-22 | 4.01 | 4.02 | 3.93 | 3.94 | -1.50% | 0.92 | 2.40% |
| 2025-12-19 | 3.90 | 4.02 | 3.89 | 4.00 | +2.30% | 1.02 | 2.65% |