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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.34 | 4.37 | 4.28 | 4.32 | -0.68% | 0.83 | 1.94% |
| 2025-09-16 | 4.36 | 4.39 | 4.24 | 4.35 | 0.00% | 1.36 | 3.22% |
| 2025-09-15 | 4.22 | 4.42 | 4.21 | 4.35 | +3.27% | 2.36 | 5.55% |
| 2025-09-12 | 4.27 | 4.29 | 4.20 | 4.21 | -1.61% | 0.94 | 2.26% |
| 2025-09-11 | 4.28 | 4.28 | 4.17 | 4.28 | +0.23% | 1.16 | 2.78% |
| 2025-09-10 | 4.32 | 4.35 | 4.25 | 4.27 | -0.91% | 0.94 | 2.22% |
| 2025-09-09 | 4.24 | 4.33 | 4.21 | 4.31 | +1.39% | 1.38 | 3.27% |
| 2025-09-08 | 4.15 | 4.26 | 4.15 | 4.25 | +2.13% | 1.27 | 3.08% |
| 2025-09-05 | 4.16 | 4.18 | 4.07 | 4.16 | +0.48% | 1.29 | 3.17% |
| 2025-09-04 | 4.11 | 4.19 | 4.06 | 4.14 | +1.20% | 1.44 | 3.55% |
| 2025-09-03 | 4.12 | 4.22 | 4.05 | 4.09 | -0.72% | 1.65 | 4.06% |
| 2025-09-02 | 4.22 | 4.25 | 4.08 | 4.12 | -2.10% | 1.55 | 3.81% |
| 2025-09-01 | 4.22 | 4.25 | 4.18 | 4.21 | -0.47% | 1.08 | 2.62% |
| 2025-08-29 | 4.28 | 4.32 | 4.20 | 4.23 | -1.38% | 1.55 | 3.70% |
| 2025-08-28 | 4.26 | 4.34 | 4.14 | 4.29 | +0.93% | 1.91 | 4.59% |
| 2025-08-27 | 4.40 | 4.42 | 4.25 | 4.25 | -3.79% | 1.95 | 4.56% |
| 2025-08-26 | 4.47 | 4.53 | 4.40 | 4.41 | -1.32% | 1.62 | 3.70% |
| 2025-08-25 | 4.40 | 4.49 | 4.34 | 4.47 | +1.79% | 2.15 | 4.92% |
| 2025-08-22 | 4.40 | 4.40 | 4.26 | 4.40 | +0.45% | 2.14 | 5.02% |
| 2025-08-21 | 4.31 | 4.40 | 4.26 | 4.38 | +1.60% | 2.53 | 5.94% |