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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.20 | 5.22 | 5.11 | 5.16 | -1.15% | 0.52 | 1.85% |
| 2026-04-21 | 5.28 | 5.32 | 5.17 | 5.22 | -1.14% | 0.54 | 1.93% |
| 2026-04-20 | 5.20 | 5.30 | 5.16 | 5.28 | +1.54% | 0.53 | 1.86% |
| 2026-04-17 | 5.22 | 5.24 | 5.14 | 5.20 | -0.57% | 0.54 | 1.93% |
| 2026-04-16 | 5.12 | 5.26 | 5.08 | 5.23 | +3.16% | 0.61 | 2.19% |
| 2026-04-15 | 5.20 | 5.23 | 5.07 | 5.07 | -2.31% | 0.52 | 1.87% |
| 2026-04-14 | 5.24 | 5.27 | 5.12 | 5.19 | +0.78% | 0.52 | 1.84% |
| 2026-04-13 | 5.15 | 5.20 | 5.10 | 5.15 | -0.96% | 0.50 | 1.81% |
| 2026-04-10 | 5.24 | 5.27 | 5.15 | 5.20 | +0.97% | 0.65 | 2.29% |
| 2026-04-09 | 5.35 | 5.35 | 5.14 | 5.15 | -3.92% | 0.76 | 2.71% |
| 2026-04-08 | 5.17 | 5.36 | 5.17 | 5.36 | +6.14% | 0.91 | 3.17% |
| 2026-04-07 | 4.91 | 5.08 | 4.84 | 5.05 | +3.70% | 0.79 | 2.92% |
| 2026-04-03 | 5.15 | 5.15 | 4.86 | 4.87 | -4.70% | 0.63 | 2.36% |
| 2026-04-02 | 5.27 | 5.28 | 5.07 | 5.11 | -3.40% | 0.67 | 2.39% |
| 2026-04-01 | 5.38 | 5.42 | 5.22 | 5.29 | +0.76% | 0.59 | 2.08% |
| 2026-03-31 | 5.29 | 5.40 | 5.24 | 5.25 | -0.76% | 0.54 | 1.88% |
| 2026-03-30 | 5.17 | 5.31 | 5.13 | 5.29 | +1.15% | 0.57 | 2.03% |
| 2026-03-27 | 5.10 | 5.26 | 5.08 | 5.23 | +1.55% | 0.54 | 1.93% |
| 2026-03-26 | 5.25 | 5.31 | 5.12 | 5.15 | -1.90% | 0.62 | 2.21% |
| 2026-03-25 | 5.14 | 5.29 | 5.14 | 5.25 | +2.34% | 0.77 | 2.72% |