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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.71 | 5.58 | 5.70 | +0.35% | 0.89 | 2.90% |
| 2025-06-24 | 5.65 | 5.75 | 5.60 | 5.68 | +1.61% | 0.85 | 2.77% |
| 2025-06-23 | 5.42 | 5.60 | 5.40 | 5.59 | +1.64% | 0.90 | 3.01% |
| 2025-06-20 | 5.82 | 5.90 | 5.45 | 5.50 | -6.30% | 1.87 | 6.21% |
| 2025-06-19 | 5.78 | 5.91 | 5.60 | 5.87 | +1.91% | 1.62 | 5.18% |
| 2025-06-18 | 5.89 | 5.89 | 5.69 | 5.76 | -1.54% | 0.89 | 2.87% |
| 2025-06-17 | 5.97 | 5.99 | 5.82 | 5.85 | -2.34% | 1.23 | 3.87% |
| 2025-06-16 | 5.83 | 6.07 | 5.75 | 5.99 | +1.87% | 2.06 | 6.43% |
| 2025-06-13 | 6.03 | 6.13 | 5.83 | 5.88 | -1.84% | 2.36 | 7.30% |
| 2025-06-12 | 5.91 | 6.00 | 5.88 | 5.99 | +0.67% | 2.07 | 6.44% |
| 2025-06-11 | 5.76 | 6.08 | 5.75 | 5.95 | +3.12% | 2.41 | 7.50% |
| 2025-06-10 | 5.82 | 5.86 | 5.62 | 5.77 | -0.17% | 1.25 | 4.02% |
| 2025-06-09 | 5.58 | 5.78 | 5.56 | 5.78 | +3.58% | 1.17 | 3.77% |
| 2025-06-06 | 5.67 | 5.69 | 5.53 | 5.58 | -0.53% | 0.64 | 2.11% |
| 2025-06-05 | 5.58 | 5.65 | 5.54 | 5.61 | +0.54% | 0.85 | 2.81% |
| 2025-06-04 | 5.61 | 5.70 | 5.53 | 5.58 | -0.36% | 1.02 | 3.37% |
| 2025-06-03 | 5.43 | 5.85 | 5.43 | 5.60 | +2.19% | 1.10 | 3.62% |
| 2025-05-30 | 5.56 | 5.70 | 5.45 | 5.48 | -2.14% | 0.56 | 1.87% |
| 2025-05-29 | 5.47 | 5.61 | 5.42 | 5.60 | +2.75% | 0.63 | 2.09% |
| 2025-05-28 | 5.54 | 5.57 | 5.40 | 5.45 | -1.80% | 0.42 | 1.41% |