*ST美芝 sz.002856
19.06
+5.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.69 | 19.06 | 18.51 | 19.06 | +5.01% | 1.24 | 5.27% |
| 2026-05-22 | 18.36 | 18.79 | 18.15 | 18.15 | -5.02% | 1.78 | 7.90% |
| 2026-05-21 | 19.60 | 19.70 | 19.11 | 19.11 | -5.02% | 1.61 | 6.75% |
| 2026-05-20 | 19.99 | 20.41 | 19.00 | 20.12 | +3.50% | 2.81 | 11.42% |
| 2026-05-19 | 18.52 | 19.44 | 17.87 | 19.44 | +5.02% | 1.96 | 8.51% |
| 2026-05-18 | 17.15 | 18.88 | 17.15 | 18.51 | +2.95% | 2.68 | 11.88% |
| 2026-05-15 | 17.25 | 17.98 | 16.26 | 17.98 | +5.02% | 3.48 | 16.42% |
| 2026-05-14 | 16.95 | 17.12 | 16.91 | 17.12 | +5.03% | 0.45 | 2.11% |
| 2026-05-13 | 16.00 | 16.30 | 15.70 | 16.30 | +5.03% | 1.47 | 7.36% |
| 2026-05-12 | 15.22 | 15.52 | 15.07 | 15.52 | +5.01% | 0.89 | 4.69% |
| 2026-05-11 | 14.37 | 14.78 | 14.31 | 14.78 | +4.97% | 0.55 | 3.06% |
| 2026-05-08 | 14.18 | 14.44 | 13.91 | 14.08 | +2.40% | 2.35 | 13.26% |
| 2026-05-07 | 14.28 | 14.59 | 13.75 | 13.75 | -4.98% | 3.51 | 20.27% |
| 2026-05-06 | 14.47 | 14.47 | 14.47 | 14.47 | +5.01% | 1.42 | 7.92% |
| 2026-04-30 | 13.78 | 13.78 | 13.78 | 13.78 | +5.03% | 0.67 | 3.92% |
| 2026-04-29 | 13.12 | 13.12 | 13.12 | 13.12 | nan% | nan | nan% |
| 2026-04-28 | 13.16 | 13.63 | 12.72 | 13.12 | 0.00% | 1.47 | 9.08% |
| 2026-04-27 | 12.06 | 13.73 | 12.06 | 13.12 | +5.13% | 2.08 | 12.80% |
| 2026-04-24 | 11.77 | 12.49 | 11.77 | 12.48 | +5.32% | 0.74 | 4.85% |
| 2026-04-23 | 12.14 | 12.24 | 11.71 | 11.85 | -0.42% | 0.65 | 4.41% |