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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.54 | 4.56 | 4.43 | 4.49 | -0.87% | 1.14 | 2.59% |
| 2025-10-22 | 4.44 | 4.57 | 4.43 | 4.53 | +2.44% | 1.97 | 4.43% |
| 2025-10-21 | 4.36 | 4.44 | 4.29 | 4.42 | +1.12% | 1.26 | 2.90% |
| 2025-10-20 | 4.28 | 4.40 | 4.27 | 4.38 | +3.01% | 1.07 | 2.51% |
| 2025-10-17 | 4.36 | 4.39 | 4.24 | 4.25 | -2.70% | 1.00 | 2.38% |
| 2025-10-16 | 4.46 | 4.47 | 4.34 | 4.37 | -2.20% | 1.09 | 2.51% |
| 2025-10-15 | 4.43 | 4.47 | 4.39 | 4.46 | +0.67% | 0.96 | 2.20% |
| 2025-10-14 | 4.38 | 4.48 | 4.36 | 4.43 | +0.89% | 1.65 | 3.77% |
| 2025-10-13 | 4.24 | 4.40 | 4.20 | 4.40 | -1.97% | 1.42 | 3.32% |
| 2025-10-10 | 4.39 | 4.49 | 4.38 | 4.48 | +1.79% | 1.72 | 3.93% |
| 2025-10-09 | 4.43 | 4.43 | 4.38 | 4.40 | -0.67% | 1.25 | 2.88% |
| 2025-09-30 | 4.52 | 4.54 | 4.42 | 4.43 | -2.38% | 1.58 | 3.60% |
| 2025-09-29 | 4.40 | 4.57 | 4.30 | 4.54 | +2.90% | 2.65 | 6.02% |
| 2025-09-26 | 4.35 | 4.48 | 4.32 | 4.41 | +0.45% | 1.74 | 3.99% |
| 2025-09-25 | 4.47 | 4.57 | 4.37 | 4.40 | -2.19% | 2.23 | 5.10% |
| 2025-09-24 | 4.52 | 4.62 | 4.45 | 4.49 | -1.72% | 2.19 | 4.93% |
| 2025-09-23 | 4.65 | 4.65 | 4.49 | 4.57 | -3.73% | 3.40 | 7.60% |
| 2025-09-22 | 4.66 | 4.86 | 4.45 | 4.75 | +2.77% | 7.04 | 15.45% |
| 2025-09-19 | 4.26 | 4.62 | 4.26 | 4.62 | +10.07% | 3.55 | 7.93% |
| 2025-09-18 | 4.34 | 4.34 | 4.15 | 4.20 | -2.73% | 1.24 | 2.97% |