*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.57 | 14.90 | 14.12 | 14.79 | +2.35% | 0.96 | 5.35% |
| 2026-01-16 | 14.80 | 15.05 | 14.19 | 14.45 | -1.57% | 1.14 | 6.37% |
| 2026-01-15 | 15.00 | 15.30 | 14.52 | 14.68 | -2.33% | 1.19 | 6.50% |
| 2026-01-14 | 14.52 | 15.20 | 14.25 | 15.03 | +5.10% | 1.96 | 10.67% |
| 2026-01-13 | 14.44 | 15.30 | 14.14 | 14.30 | -2.05% | 2.67 | 14.80% |
| 2026-01-12 | 13.30 | 14.60 | 13.30 | 14.60 | +10.02% | 1.93 | 10.93% |
| 2026-01-09 | 12.72 | 13.40 | 12.51 | 13.27 | +4.90% | 1.17 | 7.31% |
| 2026-01-08 | 12.47 | 12.85 | 12.20 | 12.65 | +1.44% | 0.97 | 6.22% |
| 2026-01-07 | 12.16 | 12.66 | 12.05 | 12.47 | +2.47% | 0.91 | 5.93% |
| 2026-01-06 | 12.39 | 12.46 | 12.08 | 12.17 | -0.25% | 0.93 | 6.11% |
| 2026-01-05 | 11.81 | 12.68 | 11.68 | 12.20 | +3.30% | 1.44 | 9.49% |
| 2025-12-31 | 12.08 | 12.18 | 11.55 | 11.81 | -0.34% | 1.16 | 7.93% |
| 2025-12-30 | 12.06 | 12.33 | 11.75 | 11.85 | -2.23% | 1.32 | 8.88% |
| 2025-12-29 | 12.87 | 13.06 | 11.89 | 12.12 | -6.84% | 2.38 | 15.69% |
| 2025-12-26 | 12.01 | 13.01 | 11.97 | 13.01 | +9.97% | 1.17 | 7.47% |
| 2025-12-25 | 11.78 | 11.94 | 11.73 | 11.83 | +0.94% | 0.62 | 4.25% |
| 2025-12-24 | 11.98 | 12.10 | 11.41 | 11.72 | -1.51% | 0.82 | 5.64% |
| 2025-12-23 | 12.09 | 12.15 | 11.60 | 11.90 | -0.67% | 0.70 | 4.75% |
| 2025-12-22 | 12.23 | 12.28 | 11.90 | 11.98 | -1.16% | 0.59 | 3.93% |
| 2025-12-19 | 11.97 | 12.15 | 11.82 | 12.12 | +2.19% | 0.59 | 3.98% |