*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.26 | 15.44 | 14.66 | 14.81 | -2.31% | 1.16 | 6.25% |
| 2026-02-13 | 15.40 | 15.78 | 15.08 | 15.16 | -1.24% | 0.85 | 4.45% |
| 2026-02-12 | 15.68 | 16.10 | 15.35 | 15.35 | -2.17% | 0.81 | 4.18% |
| 2026-02-11 | 16.20 | 16.33 | 15.37 | 15.69 | -2.18% | 1.11 | 5.71% |
| 2026-02-10 | 15.88 | 16.45 | 15.68 | 16.04 | +2.30% | 1.38 | 6.92% |
| 2026-02-09 | 15.82 | 16.55 | 15.55 | 15.68 | -1.01% | 1.10 | 5.57% |
| 2026-02-06 | 15.61 | 16.16 | 15.41 | 15.84 | +1.67% | 0.76 | 3.90% |
| 2026-02-05 | 15.46 | 15.65 | 15.31 | 15.58 | +0.97% | 0.56 | 2.93% |
| 2026-02-04 | 15.50 | 15.59 | 15.18 | 15.43 | +0.19% | 0.81 | 4.25% |
| 2026-02-03 | 15.51 | 15.95 | 15.30 | 15.40 | +0.59% | 1.01 | 5.26% |
| 2026-02-02 | 15.18 | 15.73 | 15.00 | 15.31 | +1.59% | 1.01 | 5.28% |
| 2026-01-30 | 15.01 | 15.30 | 14.93 | 15.07 | +0.74% | 0.80 | 4.28% |
| 2026-01-29 | 15.10 | 15.56 | 14.87 | 14.96 | -1.51% | 0.81 | 4.30% |
| 2026-01-28 | 15.54 | 16.19 | 15.08 | 15.19 | -2.25% | 0.81 | 4.25% |
| 2026-01-27 | 15.68 | 15.82 | 15.00 | 15.54 | -0.51% | 0.92 | 4.83% |
| 2026-01-26 | 15.45 | 15.97 | 15.29 | 15.62 | +1.10% | 0.94 | 4.91% |
| 2026-01-23 | 15.27 | 15.60 | 14.98 | 15.45 | +0.91% | 0.79 | 4.14% |
| 2026-01-22 | 15.21 | 15.45 | 14.91 | 15.31 | +0.86% | 0.79 | 4.21% |
| 2026-01-21 | 14.68 | 15.49 | 14.62 | 15.18 | +3.62% | 0.88 | 4.69% |
| 2026-01-20 | 14.91 | 14.99 | 14.52 | 14.65 | -0.95% | 0.77 | 4.21% |