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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.20 | 5.45 | 5.20 | 5.33 | +1.91% | 1.17 | 4.02% |
| 2025-12-17 | 5.22 | 5.28 | 5.09 | 5.23 | -0.57% | 1.01 | 3.60% |
| 2025-12-16 | 5.42 | 5.42 | 5.24 | 5.26 | -3.84% | 1.06 | 3.70% |
| 2025-12-15 | 5.48 | 5.50 | 5.30 | 5.47 | -0.55% | 0.86 | 2.95% |
| 2025-12-12 | 5.58 | 5.63 | 5.48 | 5.50 | -2.14% | 1.37 | 4.57% |
| 2025-12-11 | 5.98 | 5.99 | 5.60 | 5.62 | -6.02% | 1.62 | 5.19% |
| 2025-12-10 | 6.07 | 6.11 | 5.95 | 5.98 | -1.32% | 1.22 | 3.75% |
| 2025-12-09 | 6.09 | 6.22 | 6.04 | 6.06 | -0.33% | 1.44 | 4.37% |
| 2025-12-08 | 5.88 | 6.32 | 5.88 | 6.08 | +3.58% | 2.40 | 7.27% |
| 2025-12-05 | 6.01 | 6.05 | 5.83 | 5.87 | -2.00% | 1.87 | 5.86% |
| 2025-12-04 | 6.15 | 6.39 | 5.99 | 5.99 | -3.23% | 2.35 | 7.09% |
| 2025-12-03 | 6.35 | 6.50 | 6.09 | 6.19 | -0.96% | 3.27 | 9.68% |
| 2025-12-02 | 6.08 | 6.70 | 6.02 | 6.25 | +2.12% | 3.41 | 10.02% |
| 2025-12-01 | 6.24 | 6.27 | 6.07 | 6.12 | -1.45% | 1.81 | 5.44% |
| 2025-11-28 | 6.21 | 6.38 | 6.15 | 6.21 | -0.96% | 2.03 | 6.03% |
| 2025-11-27 | 6.43 | 6.49 | 6.23 | 6.27 | -1.72% | 2.37 | 6.95% |
| 2025-11-26 | 6.36 | 6.60 | 6.27 | 6.38 | 0.00% | 3.46 | 10.00% |
| 2025-11-25 | 6.23 | 6.52 | 6.23 | 6.38 | -0.78% | 6.65 | 19.23% |
| 2025-11-24 | 5.91 | 6.48 | 5.84 | 6.43 | +9.17% | 6.11 | 17.88% |
| 2025-11-21 | 5.88 | 6.05 | 5.77 | 5.89 | -0.84% | 1.43 | 4.48% |