*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.22 | 12.33 | 11.92 | 12.10 | -1.14% | 0.48 | 3.28% |
| 2025-08-19 | 11.56 | 12.39 | 11.41 | 12.24 | +5.43% | 0.86 | 5.96% |
| 2025-08-18 | 11.80 | 11.93 | 11.51 | 11.61 | -0.60% | 0.76 | 5.39% |
| 2025-08-15 | 11.92 | 12.11 | 11.61 | 11.68 | -1.68% | 0.56 | 3.92% |
| 2025-08-14 | 12.30 | 12.39 | 11.83 | 11.88 | -3.41% | 0.55 | 3.82% |
| 2025-08-13 | 12.52 | 12.60 | 12.20 | 12.30 | -1.13% | 0.50 | 3.37% |
| 2025-08-12 | 12.41 | 12.59 | 12.32 | 12.44 | +0.32% | 0.45 | 3.04% |
| 2025-08-11 | 12.27 | 12.53 | 12.17 | 12.40 | +1.72% | 0.48 | 3.21% |
| 2025-08-08 | 12.19 | 12.22 | 11.92 | 12.19 | +0.83% | 0.40 | 2.78% |
| 2025-08-07 | 12.09 | 12.18 | 11.97 | 12.09 | 0.00% | 0.38 | 2.65% |
| 2025-08-06 | 12.11 | 12.20 | 11.94 | 12.09 | +1.00% | 0.46 | 3.19% |
| 2025-08-05 | 11.82 | 11.98 | 11.81 | 11.97 | +1.70% | 0.39 | 2.75% |
| 2025-08-04 | 11.77 | 11.84 | 11.54 | 11.77 | -0.59% | 0.40 | 2.80% |
| 2025-08-01 | 11.56 | 11.86 | 11.47 | 11.84 | +2.51% | 0.46 | 3.25% |
| 2025-07-31 | 11.81 | 11.90 | 11.47 | 11.55 | -2.45% | 0.40 | 2.86% |
| 2025-07-30 | 12.04 | 12.04 | 11.61 | 11.84 | -0.34% | 0.32 | 2.27% |
| 2025-07-29 | 12.03 | 12.03 | 11.71 | 11.88 | +0.08% | 0.42 | 2.99% |
| 2025-07-28 | 11.73 | 11.99 | 11.71 | 11.87 | +1.37% | 0.41 | 2.84% |
| 2025-07-25 | 11.79 | 11.80 | 11.55 | 11.71 | +0.17% | 0.32 | 2.29% |
| 2025-07-24 | 11.45 | 11.75 | 11.40 | 11.69 | +1.92% | 0.41 | 2.91% |