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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.99 | 6.02 | 5.88 | 5.90 | -1.67% | 0.67 | 2.08% |
| 2025-09-16 | 5.96 | 6.01 | 5.90 | 6.00 | +1.18% | 0.76 | 2.36% |
| 2025-09-15 | 5.91 | 5.94 | 5.82 | 5.93 | -0.34% | 0.63 | 1.98% |
| 2025-09-12 | 5.93 | 5.97 | 5.89 | 5.95 | +0.34% | 0.71 | 2.23% |
| 2025-09-11 | 5.90 | 5.93 | 5.75 | 5.93 | 0.00% | 0.85 | 2.70% |
| 2025-09-10 | 5.85 | 5.96 | 5.83 | 5.93 | +2.24% | 1.03 | 3.23% |
| 2025-09-09 | 5.83 | 5.95 | 5.76 | 5.80 | -0.68% | 0.78 | 2.46% |
| 2025-09-08 | 5.83 | 5.91 | 5.79 | 5.84 | +0.52% | 0.95 | 2.99% |
| 2025-09-05 | 5.62 | 5.82 | 5.49 | 5.81 | +5.06% | 1.39 | 4.50% |
| 2025-09-04 | 5.52 | 5.65 | 5.45 | 5.53 | +0.73% | 0.93 | 3.10% |
| 2025-09-03 | 5.60 | 5.71 | 5.46 | 5.49 | -2.14% | 0.85 | 2.82% |
| 2025-09-02 | 5.78 | 5.78 | 5.56 | 5.61 | -3.11% | 0.93 | 3.06% |
| 2025-09-01 | 5.65 | 5.85 | 5.65 | 5.79 | +2.48% | 0.81 | 2.59% |
| 2025-08-29 | 5.75 | 5.78 | 5.64 | 5.65 | -2.42% | 0.88 | 2.86% |
| 2025-08-28 | 5.88 | 5.96 | 5.56 | 5.79 | -1.53% | 1.41 | 4.54% |
| 2025-08-27 | 6.15 | 6.19 | 5.87 | 5.88 | -4.08% | 1.23 | 3.78% |
| 2025-08-26 | 5.96 | 6.22 | 5.93 | 6.13 | +2.34% | 1.56 | 4.72% |
| 2025-08-25 | 6.01 | 6.01 | 5.89 | 5.99 | +0.50% | 0.97 | 3.02% |
| 2025-08-22 | 5.94 | 5.98 | 5.90 | 5.96 | 0.00% | 0.72 | 2.25% |
| 2025-08-21 | 6.00 | 6.03 | 5.92 | 5.96 | -0.67% | 0.81 | 2.50% |