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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.26 | 6.43 | 6.22 | 6.24 | -0.32% | 2.20 | 6.47% |
| 2026-01-16 | 6.77 | 6.87 | 6.18 | 6.26 | -7.53% | 3.35 | 9.73% |
| 2026-01-15 | 7.01 | 7.06 | 6.69 | 6.77 | -6.10% | 4.81 | 13.00% |
| 2026-01-14 | 6.89 | 7.77 | 6.86 | 7.21 | +2.12% | 8.15 | 20.69% |
| 2026-01-13 | 7.26 | 7.52 | 6.94 | 7.06 | -1.26% | 8.29 | 21.48% |
| 2026-01-12 | 6.61 | 7.15 | 6.58 | 7.15 | +10.00% | 2.87 | 7.68% |
| 2026-01-09 | 6.01 | 6.55 | 5.98 | 6.50 | +8.15% | 4.00 | 11.67% |
| 2026-01-08 | 5.88 | 6.04 | 5.85 | 6.01 | +1.18% | 1.60 | 4.97% |
| 2026-01-07 | 5.82 | 6.05 | 5.78 | 5.94 | +2.06% | 1.81 | 5.67% |
| 2026-01-06 | 5.66 | 5.92 | 5.62 | 5.82 | +2.28% | 1.65 | 5.23% |
| 2026-01-05 | 5.51 | 5.72 | 5.47 | 5.69 | +2.34% | 1.47 | 4.85% |
| 2025-12-31 | 5.37 | 5.66 | 5.32 | 5.56 | +4.32% | 1.64 | 5.51% |
| 2025-12-30 | 5.31 | 5.43 | 5.28 | 5.33 | +0.38% | 1.02 | 3.53% |
| 2025-12-29 | 5.31 | 5.37 | 5.28 | 5.31 | +0.19% | 0.69 | 2.41% |
| 2025-12-26 | 5.29 | 5.34 | 5.25 | 5.30 | +0.19% | 0.71 | 2.47% |
| 2025-12-25 | 5.29 | 5.33 | 5.25 | 5.29 | -0.19% | 0.56 | 1.96% |
| 2025-12-24 | 5.26 | 5.32 | 5.22 | 5.30 | +0.76% | 0.53 | 1.86% |
| 2025-12-23 | 5.33 | 5.34 | 5.21 | 5.26 | -1.50% | 0.83 | 2.90% |
| 2025-12-22 | 5.39 | 5.39 | 5.31 | 5.34 | -0.93% | 0.88 | 3.06% |
| 2025-12-19 | 5.36 | 5.45 | 5.25 | 5.39 | +1.13% | 1.14 | 3.93% |