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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.21 | 4.23 | 4.16 | 4.19 | -0.23% | 0.49 | 1.19% |
| 2025-11-19 | 4.24 | 4.25 | 4.18 | 4.20 | -0.93% | 0.56 | 1.34% |
| 2025-11-18 | 4.31 | 4.31 | 4.20 | 4.24 | -2.05% | 0.92 | 2.20% |
| 2025-11-17 | 4.33 | 4.36 | 4.26 | 4.33 | +0.46% | 0.98 | 2.32% |
| 2025-11-14 | 4.28 | 4.37 | 4.25 | 4.31 | +0.46% | 1.31 | 3.09% |
| 2025-11-13 | 4.19 | 4.30 | 4.18 | 4.29 | +2.11% | 1.29 | 3.08% |
| 2025-11-12 | 4.26 | 4.27 | 4.17 | 4.20 | -1.39% | 0.77 | 1.87% |
| 2025-11-11 | 4.24 | 4.29 | 4.23 | 4.26 | +0.46% | 0.75 | 1.79% |
| 2025-11-10 | 4.17 | 4.25 | 4.17 | 4.24 | +1.65% | 0.83 | 2.01% |
| 2025-11-07 | 4.17 | 4.18 | 4.15 | 4.17 | 0.00% | 0.59 | 1.44% |
| 2025-11-06 | 4.24 | 4.24 | 4.15 | 4.17 | -1.40% | 1.19 | 2.90% |
| 2025-11-05 | 4.18 | 4.24 | 4.15 | 4.23 | +0.70% | 0.88 | 2.14% |
| 2025-11-04 | 4.26 | 4.27 | 4.16 | 4.20 | -1.39% | 0.91 | 2.19% |
| 2025-11-03 | 4.27 | 4.28 | 4.21 | 4.26 | +0.23% | 0.76 | 1.82% |
| 2025-10-31 | 4.29 | 4.31 | 4.23 | 4.25 | -0.92% | 1.06 | 2.52% |
| 2025-10-30 | 4.38 | 4.40 | 4.28 | 4.29 | -2.02% | 1.14 | 2.69% |
| 2025-10-29 | 4.36 | 4.39 | 4.29 | 4.38 | 0.00% | 0.95 | 2.23% |
| 2025-10-28 | 4.46 | 4.49 | 4.36 | 4.38 | -2.63% | 1.36 | 3.12% |
| 2025-10-27 | 4.47 | 4.54 | 4.43 | 4.49 | +0.44% | 1.10 | 2.49% |
| 2025-10-24 | 4.48 | 4.51 | 4.45 | 4.47 | -0.44% | 0.77 | 1.75% |