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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.00 | 5.13 | 4.89 | 5.13 | +4.91% | 0.90 | 3.30% |
| 2026-03-23 | 5.16 | 5.16 | 4.85 | 4.89 | -6.68% | 1.16 | 4.29% |
| 2026-03-20 | 5.41 | 5.47 | 5.22 | 5.24 | -3.14% | 0.71 | 2.47% |
| 2026-03-19 | 5.50 | 5.54 | 5.38 | 5.41 | -2.35% | 0.75 | 2.56% |
| 2026-03-18 | 5.52 | 5.55 | 5.45 | 5.54 | +1.09% | 0.53 | 1.78% |
| 2026-03-17 | 5.57 | 5.60 | 5.46 | 5.48 | -1.08% | 0.58 | 1.95% |
| 2026-03-16 | 5.44 | 5.55 | 5.42 | 5.54 | +1.28% | 0.64 | 2.16% |
| 2026-03-13 | 5.50 | 5.57 | 5.45 | 5.47 | -1.08% | 0.62 | 2.09% |
| 2026-03-12 | 5.59 | 5.62 | 5.52 | 5.53 | -1.43% | 0.64 | 2.13% |
| 2026-03-11 | 5.68 | 5.72 | 5.57 | 5.61 | -1.41% | 0.62 | 2.02% |
| 2026-03-10 | 5.66 | 5.78 | 5.63 | 5.69 | +1.43% | 0.72 | 2.35% |
| 2026-03-09 | 5.52 | 5.63 | 5.48 | 5.61 | 0.00% | 0.79 | 2.62% |
| 2026-03-06 | 5.46 | 5.61 | 5.44 | 5.61 | +2.00% | 0.75 | 2.49% |
| 2026-03-05 | 5.52 | 5.55 | 5.45 | 5.50 | +1.66% | 0.94 | 3.16% |
| 2026-03-04 | 5.34 | 5.47 | 5.32 | 5.41 | +0.19% | 0.91 | 3.14% |
| 2026-03-03 | 5.72 | 5.73 | 5.38 | 5.40 | -4.76% | 1.40 | 4.67% |
| 2026-03-02 | 5.79 | 5.85 | 5.60 | 5.67 | -4.22% | 1.48 | 4.81% |
| 2026-02-27 | 5.95 | 5.97 | 5.88 | 5.92 | -0.34% | 0.98 | 3.05% |
| 2026-02-26 | 6.17 | 6.17 | 5.91 | 5.94 | -3.10% | 1.59 | 4.90% |
| 2026-02-25 | 6.10 | 6.21 | 5.99 | 6.13 | +0.16% | 1.54 | 4.63% |