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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.91 | 3.92 | 3.87 | 3.91 | +0.26% | 0.69 | 1.83% |
| 2025-12-17 | 3.91 | 3.91 | 3.84 | 3.90 | +0.26% | 0.76 | 2.02% |
| 2025-12-16 | 3.94 | 3.97 | 3.86 | 3.89 | -1.77% | 0.83 | 2.20% |
| 2025-12-15 | 3.95 | 3.99 | 3.93 | 3.96 | -0.25% | 0.64 | 1.68% |
| 2025-12-12 | 4.00 | 4.02 | 3.96 | 3.97 | -1.00% | 0.67 | 1.74% |
| 2025-12-11 | 4.11 | 4.13 | 4.00 | 4.01 | -2.67% | 0.86 | 2.21% |
| 2025-12-10 | 4.10 | 4.18 | 4.10 | 4.12 | +0.24% | 0.65 | 1.63% |
| 2025-12-09 | 4.10 | 4.20 | 4.09 | 4.11 | -0.24% | 1.02 | 2.54% |
| 2025-12-08 | 4.24 | 4.26 | 4.12 | 4.12 | -2.37% | 1.20 | 2.98% |
| 2025-12-05 | 4.19 | 4.23 | 4.16 | 4.22 | +0.48% | 0.71 | 1.74% |
| 2025-12-04 | 4.25 | 4.25 | 4.17 | 4.20 | -0.94% | 0.63 | 1.54% |
| 2025-12-03 | 4.23 | 4.28 | 4.23 | 4.24 | -0.24% | 0.66 | 1.62% |
| 2025-12-02 | 4.24 | 4.27 | 4.19 | 4.25 | 0.00% | 0.81 | 1.96% |
| 2025-12-01 | 4.20 | 4.27 | 4.16 | 4.25 | +1.67% | 0.80 | 1.96% |
| 2025-11-28 | 4.15 | 4.18 | 4.11 | 4.18 | +1.21% | 0.52 | 1.31% |
| 2025-11-27 | 4.12 | 4.17 | 4.11 | 4.13 | +0.24% | 0.35 | 0.86% |
| 2025-11-26 | 4.16 | 4.19 | 4.12 | 4.12 | -0.96% | 0.44 | 1.10% |
| 2025-11-25 | 4.15 | 4.17 | 4.10 | 4.16 | +1.22% | 0.45 | 1.13% |
| 2025-11-24 | 4.08 | 4.14 | 4.05 | 4.11 | +0.72% | 0.61 | 1.52% |
| 2025-11-21 | 4.16 | 4.18 | 3.99 | 4.08 | -2.58% | 1.16 | 2.90% |