*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.76 | 10.84 | 10.40 | 10.54 | -1.31% | 0.40 | 3.17% |
| 2025-06-24 | 10.63 | 10.69 | 10.46 | 10.68 | +2.30% | 0.43 | 3.36% |
| 2025-06-23 | 10.09 | 10.49 | 10.09 | 10.44 | +2.05% | 0.46 | 3.72% |
| 2025-06-20 | 10.30 | 10.39 | 10.07 | 10.23 | -0.39% | 0.44 | 3.59% |
| 2025-06-19 | 10.60 | 10.63 | 10.10 | 10.27 | -2.75% | 0.45 | 3.65% |
| 2025-06-18 | 10.70 | 10.75 | 10.50 | 10.56 | -1.86% | 0.36 | 2.84% |
| 2025-06-17 | 10.86 | 11.09 | 10.60 | 10.76 | -0.92% | 0.50 | 3.83% |
| 2025-06-16 | 10.74 | 11.02 | 10.60 | 10.86 | +1.12% | 0.52 | 4.00% |
| 2025-06-13 | 10.89 | 11.23 | 10.60 | 10.74 | -1.47% | 0.61 | 4.65% |
| 2025-06-12 | 10.83 | 10.98 | 10.50 | 10.90 | +0.46% | 0.74 | 5.68% |
| 2025-06-11 | 10.48 | 10.87 | 10.48 | 10.85 | +2.84% | 0.93 | 7.17% |
| 2025-06-10 | 10.72 | 10.75 | 10.29 | 10.55 | -2.41% | 1.46 | 11.57% |
| 2025-06-09 | 11.88 | 12.34 | 10.70 | 10.81 | -9.01% | 2.92 | 21.56% |
| 2025-06-06 | 11.70 | 12.30 | 11.40 | 11.88 | -0.83% | 2.20 | 15.36% |
| 2025-06-05 | 11.12 | 11.98 | 11.12 | 11.98 | +10.01% | 0.88 | 6.27% |
| 2025-06-04 | 12.10 | 12.38 | 10.86 | 10.89 | -9.78% | 1.89 | 13.79% |
| 2025-06-03 | 11.36 | 12.17 | 11.36 | 12.07 | +4.14% | 0.93 | 6.47% |
| 2025-05-30 | 11.25 | 11.86 | 11.11 | 11.59 | +2.66% | 0.96 | 6.93% |
| 2025-05-29 | 10.77 | 11.34 | 10.70 | 11.29 | +4.73% | 0.70 | 5.27% |
| 2025-05-28 | 10.89 | 11.00 | 10.71 | 10.78 | -1.10% | 0.28 | 2.16% |