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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.75 | 5.87 | 5.74 | 5.77 | 0.00% | 0.82 | 2.62% |
| 2025-07-22 | 5.82 | 5.88 | 5.74 | 5.77 | -1.37% | 0.72 | 2.30% |
| 2025-07-21 | 5.80 | 5.88 | 5.80 | 5.85 | +0.69% | 0.64 | 2.01% |
| 2025-07-18 | 5.83 | 5.93 | 5.79 | 5.81 | -0.17% | 0.75 | 2.38% |
| 2025-07-17 | 5.77 | 5.84 | 5.73 | 5.82 | +0.87% | 0.66 | 2.10% |
| 2025-07-16 | 5.71 | 5.85 | 5.69 | 5.77 | +0.87% | 0.82 | 2.63% |
| 2025-07-15 | 5.79 | 5.84 | 5.62 | 5.72 | -2.05% | 0.83 | 2.70% |
| 2025-07-14 | 5.94 | 5.94 | 5.80 | 5.84 | -1.52% | 0.77 | 2.43% |
| 2025-07-11 | 5.92 | 5.99 | 5.81 | 5.93 | +0.17% | 0.88 | 2.77% |
| 2025-07-10 | 5.91 | 6.00 | 5.87 | 5.92 | +0.17% | 0.98 | 3.06% |
| 2025-07-09 | 5.86 | 6.00 | 5.86 | 5.91 | +0.34% | 0.99 | 3.08% |
| 2025-07-08 | 5.81 | 5.91 | 5.80 | 5.89 | +1.20% | 0.74 | 2.31% |
| 2025-07-07 | 5.69 | 5.86 | 5.69 | 5.82 | +1.39% | 0.77 | 2.45% |
| 2025-07-04 | 5.84 | 5.84 | 5.69 | 5.74 | -1.71% | 0.88 | 2.83% |
| 2025-07-03 | 5.79 | 6.00 | 5.78 | 5.84 | +0.52% | 1.21 | 3.82% |
| 2025-07-02 | 5.78 | 5.88 | 5.74 | 5.81 | +0.17% | 0.72 | 2.30% |
| 2025-07-01 | 5.89 | 5.91 | 5.72 | 5.80 | -1.19% | 0.76 | 2.42% |
| 2025-06-30 | 5.75 | 6.00 | 5.75 | 5.87 | +2.26% | 1.14 | 3.59% |
| 2025-06-27 | 5.78 | 5.82 | 5.71 | 5.74 | -0.69% | 0.58 | 1.88% |
| 2025-06-26 | 5.73 | 5.81 | 5.61 | 5.78 | +1.40% | 1.00 | 3.20% |