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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.57 | 5.60 | 5.47 | 5.55 | 0.00% | 0.44 | 1.48% |
| 2025-05-26 | 5.41 | 5.57 | 5.41 | 5.55 | +2.59% | 0.58 | 1.95% |
| 2025-05-23 | 5.55 | 5.61 | 5.40 | 5.41 | -2.52% | 0.62 | 2.10% |
| 2025-05-22 | 5.63 | 5.67 | 5.49 | 5.55 | -1.42% | 0.50 | 1.65% |
| 2025-05-21 | 5.70 | 5.73 | 5.59 | 5.63 | -1.75% | 0.66 | 2.16% |
| 2025-05-20 | 5.58 | 5.76 | 5.54 | 5.73 | +3.62% | 1.13 | 3.68% |
| 2025-05-19 | 5.38 | 5.55 | 5.36 | 5.53 | +2.98% | 0.67 | 2.27% |
| 2025-05-16 | 5.35 | 5.40 | 5.31 | 5.37 | +0.19% | 0.42 | 1.45% |
| 2025-05-15 | 5.44 | 5.44 | 5.33 | 5.36 | -1.47% | 0.52 | 1.79% |
| 2025-05-14 | 5.43 | 5.50 | 5.38 | 5.44 | -0.18% | 0.42 | 1.45% |
| 2025-05-13 | 5.51 | 5.57 | 5.43 | 5.45 | -0.37% | 0.46 | 1.55% |
| 2025-05-12 | 5.50 | 5.53 | 5.40 | 5.47 | +0.18% | 0.52 | 1.77% |
| 2025-05-09 | 5.57 | 5.60 | 5.44 | 5.46 | -1.27% | 0.57 | 1.94% |
| 2025-05-08 | 5.42 | 5.62 | 5.36 | 5.53 | +2.03% | 0.87 | 2.90% |
| 2025-05-07 | 5.47 | 5.52 | 5.34 | 5.42 | -0.37% | 0.71 | 2.43% |
| 2025-05-06 | 5.39 | 5.45 | 5.32 | 5.44 | +2.06% | 0.66 | 2.27% |