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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.46 | 5.65 | 5.43 | 5.60 | +2.00% | 0.73 | 2.43% |
| 2025-10-22 | 5.45 | 5.56 | 5.43 | 5.49 | +0.73% | 0.49 | 1.64% |
| 2025-10-21 | 5.33 | 5.46 | 5.30 | 5.45 | +2.44% | 0.59 | 2.01% |
| 2025-10-20 | 5.25 | 5.33 | 5.23 | 5.32 | +2.31% | 0.42 | 1.47% |
| 2025-10-17 | 5.26 | 5.33 | 5.19 | 5.20 | -1.33% | 0.40 | 1.40% |
| 2025-10-16 | 5.35 | 5.36 | 5.25 | 5.27 | -1.50% | 0.31 | 1.09% |
| 2025-10-15 | 5.30 | 5.35 | 5.24 | 5.35 | +1.33% | 0.43 | 1.49% |
| 2025-10-14 | 5.34 | 5.41 | 5.26 | 5.28 | -0.19% | 0.63 | 2.17% |
| 2025-10-13 | 5.19 | 5.31 | 5.06 | 5.29 | -2.04% | 0.68 | 2.41% |
| 2025-10-10 | 5.39 | 5.43 | 5.34 | 5.40 | +0.37% | 0.57 | 1.95% |
| 2025-10-09 | 5.49 | 5.49 | 5.32 | 5.38 | -1.65% | 0.63 | 2.18% |
| 2025-09-30 | 5.56 | 5.59 | 5.46 | 5.47 | -0.91% | 0.42 | 1.41% |
| 2025-09-29 | 5.50 | 5.55 | 5.36 | 5.52 | +1.10% | 0.54 | 1.81% |
| 2025-09-26 | 5.50 | 5.54 | 5.41 | 5.46 | -0.73% | 0.46 | 1.54% |
| 2025-09-25 | 5.57 | 5.67 | 5.50 | 5.50 | -1.26% | 0.60 | 1.98% |
| 2025-09-24 | 5.43 | 5.60 | 5.37 | 5.57 | +2.01% | 0.75 | 2.50% |
| 2025-09-23 | 5.69 | 5.74 | 5.34 | 5.46 | -4.04% | 0.97 | 3.28% |
| 2025-09-22 | 5.73 | 5.74 | 5.61 | 5.69 | -1.04% | 0.55 | 1.80% |
| 2025-09-19 | 5.76 | 5.79 | 5.64 | 5.75 | -0.17% | 0.66 | 2.14% |
| 2025-09-18 | 5.88 | 5.92 | 5.69 | 5.76 | -2.37% | 0.93 | 2.96% |