*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.35 | 12.39 | 11.83 | 11.90 | -5.18% | 1.09 | 7.32% |
| 2026-04-21 | 11.82 | 12.56 | 11.74 | 12.55 | +6.18% | 0.96 | 6.43% |
| 2026-04-20 | 11.45 | 12.01 | 11.40 | 11.82 | +2.34% | 0.72 | 5.02% |
| 2026-04-17 | 11.75 | 11.89 | 11.40 | 11.55 | -1.45% | 0.57 | 4.00% |
| 2026-04-16 | 11.64 | 11.85 | 11.35 | 11.72 | +1.56% | 0.49 | 3.39% |
| 2026-04-15 | 11.88 | 11.91 | 11.42 | 11.54 | -2.45% | 0.66 | 4.59% |
| 2026-04-14 | 11.38 | 12.17 | 11.28 | 11.83 | +6.10% | 1.23 | 8.56% |
| 2026-04-13 | 11.25 | 11.30 | 11.07 | 11.15 | -0.89% | 0.36 | 2.63% |
| 2026-04-10 | 11.30 | 11.50 | 11.15 | 11.25 | -0.35% | 0.42 | 2.98% |
| 2026-04-09 | 11.38 | 11.45 | 10.90 | 11.29 | -1.83% | 0.37 | 2.66% |
| 2026-04-08 | 11.30 | 11.58 | 11.24 | 11.50 | +4.64% | 0.50 | 3.55% |
| 2026-04-07 | 10.75 | 11.09 | 10.45 | 10.99 | +2.23% | 0.50 | 3.74% |
| 2026-04-03 | 10.95 | 11.08 | 10.42 | 10.75 | -1.83% | 0.56 | 4.27% |
| 2026-04-02 | 11.29 | 11.37 | 10.81 | 10.95 | -3.10% | 0.46 | 3.34% |
| 2026-04-01 | 11.50 | 11.69 | 11.18 | 11.30 | +0.53% | 0.46 | 3.24% |
| 2026-03-31 | 11.70 | 11.70 | 11.21 | 11.24 | -2.68% | 0.50 | 3.53% |
| 2026-03-30 | 11.25 | 11.65 | 10.99 | 11.55 | +2.21% | 0.57 | 4.04% |
| 2026-03-27 | 11.17 | 11.50 | 10.96 | 11.30 | +2.08% | 0.48 | 3.45% |
| 2026-03-26 | 11.61 | 11.62 | 10.90 | 11.07 | -3.82% | 0.58 | 4.18% |
| 2026-03-25 | 11.56 | 11.90 | 11.31 | 11.51 | +1.95% | 0.81 | 5.63% |