*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.52 | 12.09 | 11.32 | 11.47 | -0.35% | 0.54 | 3.89% |
| 2025-07-22 | 11.48 | 11.64 | 11.42 | 11.51 | +0.35% | 0.37 | 2.68% |
| 2025-07-21 | 11.34 | 11.55 | 11.32 | 11.47 | +2.05% | 0.42 | 3.06% |
| 2025-07-18 | 11.31 | 11.40 | 11.11 | 11.24 | -0.27% | 0.33 | 2.42% |
| 2025-07-17 | 11.39 | 11.49 | 11.25 | 11.27 | -0.88% | 0.34 | 2.52% |
| 2025-07-16 | 10.94 | 11.59 | 10.94 | 11.37 | +3.46% | 0.69 | 5.06% |
| 2025-07-15 | 11.22 | 11.24 | 10.72 | 10.99 | -1.52% | 0.45 | 3.46% |
| 2025-07-14 | 11.02 | 11.22 | 10.91 | 11.16 | +1.36% | 0.41 | 3.09% |
| 2025-07-11 | 11.06 | 11.16 | 10.72 | 11.01 | -0.45% | 0.37 | 2.80% |
| 2025-07-10 | 11.19 | 11.24 | 11.00 | 11.06 | -1.16% | 0.33 | 2.48% |
| 2025-07-09 | 11.05 | 11.24 | 10.88 | 11.19 | +1.54% | 0.50 | 3.76% |
| 2025-07-08 | 11.32 | 11.36 | 10.88 | 11.02 | +0.27% | 0.59 | 4.46% |
| 2025-07-07 | 10.60 | 11.18 | 10.53 | 10.99 | +3.39% | 0.67 | 5.17% |
| 2025-07-04 | 10.71 | 10.79 | 10.59 | 10.63 | -0.65% | 0.40 | 3.09% |
| 2025-07-03 | 10.64 | 10.73 | 10.51 | 10.70 | +0.66% | 0.37 | 2.89% |
| 2025-07-02 | 10.75 | 10.75 | 10.51 | 10.63 | -0.47% | 0.36 | 2.82% |
| 2025-07-01 | 10.74 | 10.76 | 10.49 | 10.68 | +0.85% | 0.52 | 4.04% |
| 2025-06-30 | 10.70 | 10.82 | 10.56 | 10.59 | +0.38% | 0.44 | 3.47% |
| 2025-06-27 | 10.54 | 10.65 | 10.49 | 10.55 | +0.67% | 0.39 | 3.11% |
| 2025-06-26 | 10.55 | 10.63 | 10.41 | 10.48 | -0.57% | 0.31 | 2.48% |