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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.93 | 6.02 | 5.85 | 5.94 | +0.34% | 0.88 | 2.73% |
| 2025-11-19 | 6.04 | 6.09 | 5.91 | 5.92 | -2.63% | 1.23 | 3.80% |
| 2025-11-18 | 5.94 | 6.11 | 5.92 | 6.08 | +2.01% | 1.37 | 4.21% |
| 2025-11-17 | 5.84 | 5.96 | 5.80 | 5.96 | +2.05% | 0.71 | 2.21% |
| 2025-11-14 | 5.82 | 5.92 | 5.80 | 5.84 | +0.34% | 0.67 | 2.10% |
| 2025-11-13 | 5.77 | 5.83 | 5.73 | 5.82 | +0.69% | 0.54 | 1.72% |
| 2025-11-12 | 5.78 | 5.85 | 5.75 | 5.78 | -0.52% | 0.70 | 2.22% |
| 2025-11-11 | 5.77 | 5.85 | 5.73 | 5.81 | +0.69% | 0.52 | 1.67% |
| 2025-11-10 | 5.71 | 5.82 | 5.71 | 5.77 | +0.70% | 0.55 | 1.76% |
| 2025-11-07 | 5.78 | 5.82 | 5.70 | 5.73 | -0.52% | 0.55 | 1.78% |
| 2025-11-06 | 5.79 | 5.79 | 5.68 | 5.76 | -0.69% | 0.73 | 2.35% |
| 2025-11-05 | 5.76 | 5.85 | 5.71 | 5.80 | +0.17% | 0.73 | 2.32% |
| 2025-11-04 | 5.69 | 5.80 | 5.66 | 5.79 | +1.05% | 0.92 | 2.97% |
| 2025-11-03 | 5.58 | 5.74 | 5.58 | 5.73 | +2.50% | 0.79 | 2.58% |
| 2025-10-31 | 5.41 | 5.62 | 5.40 | 5.59 | +3.52% | 0.83 | 2.77% |
| 2025-10-30 | 5.47 | 5.50 | 5.39 | 5.40 | -0.92% | 0.42 | 1.44% |
| 2025-10-29 | 5.52 | 5.56 | 5.39 | 5.45 | -1.80% | 0.54 | 1.84% |
| 2025-10-28 | 5.51 | 5.58 | 5.48 | 5.55 | +0.73% | 0.44 | 1.47% |
| 2025-10-27 | 5.58 | 5.64 | 5.45 | 5.51 | -0.54% | 0.58 | 1.94% |
| 2025-10-24 | 5.56 | 5.65 | 5.52 | 5.54 | -1.07% | 0.64 | 2.13% |