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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.50 | 6.54 | 6.09 | 6.12 | -5.41% | 2.14 | 6.42% |
| 2026-02-13 | 6.66 | 6.67 | 6.46 | 6.47 | -2.27% | 1.71 | 4.82% |
| 2026-02-12 | 6.77 | 6.78 | 6.49 | 6.62 | -2.36% | 2.08 | 5.83% |
| 2026-02-11 | 7.03 | 7.09 | 6.76 | 6.78 | -3.56% | 3.21 | 8.63% |
| 2026-02-10 | 6.83 | 7.11 | 6.65 | 7.03 | +4.93% | 4.31 | 11.46% |
| 2026-02-09 | 6.56 | 6.73 | 6.54 | 6.70 | +4.69% | 2.22 | 6.19% |
| 2026-02-06 | 6.38 | 6.50 | 6.23 | 6.40 | -1.54% | 1.65 | 4.78% |
| 2026-02-05 | 6.33 | 6.62 | 6.33 | 6.50 | +0.93% | 1.76 | 4.98% |
| 2026-02-04 | 6.61 | 6.65 | 6.35 | 6.44 | -3.88% | 1.98 | 5.66% |
| 2026-02-03 | 6.58 | 6.71 | 6.54 | 6.70 | +3.24% | 1.81 | 5.05% |
| 2026-02-02 | 6.62 | 6.74 | 6.49 | 6.49 | -2.11% | 2.15 | 6.02% |
| 2026-01-30 | 6.56 | 6.75 | 6.43 | 6.63 | +0.61% | 2.41 | 6.74% |
| 2026-01-29 | 6.25 | 6.75 | 6.21 | 6.59 | +4.11% | 3.13 | 8.78% |
| 2026-01-28 | 6.43 | 6.58 | 6.29 | 6.33 | -1.56% | 1.54 | 4.44% |
| 2026-01-27 | 6.60 | 6.69 | 6.29 | 6.43 | -0.92% | 1.98 | 5.70% |
| 2026-01-26 | 6.66 | 6.76 | 6.35 | 6.49 | -0.92% | 1.90 | 5.42% |
| 2026-01-23 | 6.49 | 6.61 | 6.40 | 6.55 | +2.02% | 1.55 | 4.39% |
| 2026-01-22 | 6.33 | 6.54 | 6.26 | 6.42 | +1.10% | 1.65 | 4.76% |
| 2026-01-21 | 6.26 | 6.50 | 6.20 | 6.35 | +0.47% | 1.90 | 5.52% |
| 2026-01-20 | 6.40 | 6.74 | 6.26 | 6.32 | +1.28% | 2.45 | 7.11% |