*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.89 | 11.03 | 10.77 | 10.90 | -0.09% | 0.35 | 2.70% |
| 2025-05-26 | 10.47 | 11.02 | 10.37 | 10.91 | +4.10% | 0.66 | 5.10% |
| 2025-05-23 | 10.70 | 10.76 | 10.41 | 10.48 | -1.50% | 0.54 | 4.25% |
| 2025-05-22 | 10.89 | 11.05 | 10.55 | 10.64 | -2.47% | 0.43 | 3.34% |
| 2025-05-21 | 11.00 | 11.14 | 10.80 | 10.91 | -0.82% | 0.42 | 3.21% |
| 2025-05-20 | 10.91 | 11.13 | 10.65 | 11.00 | +1.57% | 0.65 | 4.93% |
| 2025-05-19 | 10.59 | 10.87 | 10.49 | 10.83 | +3.44% | 0.44 | 3.45% |
| 2025-05-16 | 10.60 | 10.80 | 10.36 | 10.47 | -0.48% | 0.49 | 3.88% |
| 2025-05-15 | 10.30 | 10.76 | 10.01 | 10.52 | +3.24% | 0.67 | 5.32% |
| 2025-05-14 | 10.31 | 10.34 | 10.08 | 10.19 | -1.07% | 0.38 | 3.10% |
| 2025-05-13 | 10.25 | 10.60 | 10.19 | 10.30 | +0.98% | 0.39 | 3.14% |
| 2025-05-12 | 10.14 | 10.37 | 9.91 | 10.20 | +0.89% | 0.50 | 4.14% |
| 2025-05-09 | 10.25 | 10.38 | 10.06 | 10.11 | -1.08% | 0.41 | 3.39% |
| 2025-05-08 | 10.27 | 10.44 | 10.03 | 10.22 | +1.49% | 0.51 | 4.12% |
| 2025-05-07 | 9.90 | 10.20 | 9.82 | 10.07 | +2.76% | 0.79 | 6.56% |
| 2025-05-06 | 9.54 | 10.13 | 9.54 | 9.80 | +3.70% | 0.69 | 5.83% |