*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.90 | 11.46 | 10.68 | 11.29 | +7.63% | 1.43 | 10.37% |
| 2026-03-23 | 11.30 | 11.30 | 10.41 | 10.49 | -6.67% | 0.96 | 7.21% |
| 2026-03-20 | 11.87 | 12.11 | 11.18 | 11.24 | -5.39% | 1.86 | 12.99% |
| 2026-03-19 | 11.69 | 12.38 | 11.69 | 11.88 | -1.49% | 3.57 | 24.23% |
| 2026-03-18 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 0.12 | 0.77% |
| 2026-03-17 | 13.64 | 13.79 | 13.35 | 13.40 | -1.76% | 0.53 | 3.16% |
| 2026-03-16 | 13.32 | 13.82 | 13.32 | 13.64 | -0.07% | 0.38 | 2.27% |
| 2026-03-13 | 13.58 | 13.86 | 13.43 | 13.65 | +0.74% | 0.40 | 2.38% |
| 2026-03-12 | 14.03 | 14.05 | 13.48 | 13.55 | -3.42% | 0.55 | 3.23% |
| 2026-03-11 | 14.41 | 14.72 | 13.87 | 14.03 | -2.84% | 0.89 | 5.04% |
| 2026-03-10 | 14.06 | 14.79 | 13.89 | 14.44 | +3.44% | 0.96 | 5.38% |
| 2026-03-09 | 13.58 | 14.09 | 13.48 | 13.96 | +1.97% | 0.86 | 5.01% |
| 2026-03-06 | 13.24 | 13.76 | 13.18 | 13.69 | +3.32% | 0.61 | 3.64% |
| 2026-03-05 | 13.41 | 13.60 | 13.15 | 13.25 | -0.45% | 0.52 | 3.12% |
| 2026-03-04 | 13.06 | 13.48 | 13.06 | 13.31 | +0.15% | 0.60 | 3.64% |
| 2026-03-03 | 13.54 | 13.99 | 13.28 | 13.29 | -2.35% | 0.85 | 5.06% |
| 2026-03-02 | 13.91 | 14.15 | 13.40 | 13.61 | -3.20% | 0.89 | 5.22% |
| 2026-02-27 | 14.20 | 14.20 | 13.90 | 14.06 | -1.26% | 0.71 | 4.10% |
| 2026-02-26 | 14.51 | 14.53 | 14.17 | 14.24 | -1.52% | 0.67 | 3.80% |
| 2026-02-25 | 14.88 | 14.99 | 14.10 | 14.46 | -2.36% | 1.35 | 7.53% |