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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.96 | 6.08 | 5.89 | 6.00 | +0.33% | 1.13 | 3.49% |
| 2025-08-19 | 5.94 | 6.02 | 5.83 | 5.98 | +1.36% | 1.23 | 3.82% |
| 2025-08-18 | 5.82 | 6.04 | 5.80 | 5.90 | +1.90% | 1.39 | 4.31% |
| 2025-08-15 | 5.80 | 5.83 | 5.75 | 5.79 | 0.00% | 0.76 | 2.43% |
| 2025-08-14 | 5.98 | 5.98 | 5.78 | 5.79 | -3.02% | 0.90 | 2.85% |
| 2025-08-13 | 6.01 | 6.05 | 5.95 | 5.97 | -0.17% | 0.86 | 2.66% |
| 2025-08-12 | 6.03 | 6.05 | 5.92 | 5.98 | -0.83% | 0.67 | 2.07% |
| 2025-08-11 | 5.98 | 6.06 | 5.95 | 6.03 | +1.00% | 0.58 | 1.77% |
| 2025-08-08 | 6.04 | 6.05 | 5.91 | 5.97 | -1.32% | 0.69 | 2.15% |
| 2025-08-07 | 6.10 | 6.15 | 6.04 | 6.05 | -1.14% | 0.74 | 2.26% |
| 2025-08-06 | 6.03 | 6.12 | 6.02 | 6.12 | +0.99% | 1.04 | 3.16% |
| 2025-08-05 | 6.06 | 6.12 | 6.01 | 6.06 | +0.17% | 1.06 | 3.22% |
| 2025-08-04 | 6.14 | 6.15 | 6.00 | 6.05 | -2.10% | 1.11 | 3.41% |
| 2025-08-01 | 6.07 | 6.19 | 6.02 | 6.18 | +1.48% | 1.63 | 4.92% |
| 2025-07-31 | 6.12 | 6.21 | 6.04 | 6.09 | +0.49% | 2.04 | 6.15% |
| 2025-07-30 | 6.05 | 6.11 | 5.93 | 6.06 | +0.33% | 1.66 | 5.11% |
| 2025-07-29 | 6.06 | 6.33 | 5.92 | 6.04 | -0.82% | 2.86 | 8.75% |
| 2025-07-28 | 5.97 | 6.09 | 5.92 | 6.09 | +1.84% | 1.28 | 3.94% |
| 2025-07-25 | 5.86 | 6.02 | 5.80 | 5.98 | +2.57% | 1.41 | 4.40% |
| 2025-07-24 | 5.76 | 5.83 | 5.74 | 5.83 | +1.04% | 0.71 | 2.27% |