思美传媒 sz.002712
5.40
+1.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.47 | 5.69 | 5.31 | 5.40 | +1.31% | 1.15 | 3.89% |
| 2026-05-22 | 5.32 | 5.41 | 5.21 | 5.33 | +0.57% | 0.62 | 2.16% |
| 2026-05-21 | 5.53 | 5.62 | 5.26 | 5.30 | -3.99% | 0.85 | 2.88% |
| 2026-05-20 | 5.74 | 5.76 | 5.49 | 5.52 | -3.66% | 0.73 | 2.42% |
| 2026-05-19 | 5.63 | 5.79 | 5.59 | 5.73 | +1.60% | 0.87 | 2.80% |
| 2026-05-18 | 5.62 | 5.65 | 5.48 | 5.64 | +0.71% | 0.87 | 2.89% |
| 2026-05-15 | 5.53 | 5.71 | 5.49 | 5.60 | +1.82% | 0.98 | 3.24% |
| 2026-05-14 | 5.74 | 5.75 | 5.49 | 5.50 | -2.83% | 0.77 | 2.56% |
| 2026-05-13 | 5.63 | 5.71 | 5.63 | 5.66 | 0.00% | 0.69 | 2.23% |
| 2026-05-12 | 5.73 | 5.80 | 5.62 | 5.66 | -1.74% | 0.87 | 2.82% |
| 2026-05-11 | 5.77 | 5.82 | 5.67 | 5.76 | -0.17% | 0.85 | 2.73% |
| 2026-05-08 | 5.88 | 5.91 | 5.76 | 5.77 | -0.86% | 0.88 | 2.81% |
| 2026-05-07 | 5.68 | 5.84 | 5.65 | 5.82 | +2.11% | 1.11 | 3.56% |
| 2026-05-06 | 5.62 | 5.74 | 5.60 | 5.70 | +2.15% | 1.10 | 3.57% |
| 2026-04-30 | 5.63 | 5.68 | 5.53 | 5.58 | -0.53% | 0.83 | 2.76% |
| 2026-04-29 | 5.51 | 5.68 | 5.50 | 5.61 | +1.45% | 1.48 | 4.87% |
| 2026-04-28 | 5.51 | 5.67 | 5.51 | 5.53 | -0.90% | 1.37 | 4.56% |
| 2026-04-27 | 5.42 | 5.62 | 5.35 | 5.58 | +2.01% | 2.54 | 8.53% |
| 2026-04-24 | 5.29 | 5.62 | 5.25 | 5.47 | +7.04% | 2.89 | 9.81% |
| 2026-04-23 | 5.15 | 5.18 | 5.08 | 5.11 | -0.97% | 0.56 | 2.01% |