*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.65 | 12.09 | 11.64 | 11.86 | +1.02% | 0.74 | 4.98% |
| 2025-12-17 | 11.81 | 11.90 | 11.30 | 11.74 | -0.59% | 0.81 | 5.61% |
| 2025-12-16 | 11.67 | 12.29 | 11.61 | 11.81 | +0.08% | 0.88 | 5.94% |
| 2025-12-15 | 11.82 | 11.93 | 11.42 | 11.80 | +0.43% | 0.70 | 4.84% |
| 2025-12-12 | 11.98 | 12.24 | 11.62 | 11.75 | -1.92% | 0.90 | 6.15% |
| 2025-12-11 | 12.63 | 12.74 | 11.92 | 11.98 | -5.30% | 0.98 | 6.49% |
| 2025-12-10 | 13.08 | 13.09 | 12.60 | 12.65 | -2.92% | 0.80 | 5.03% |
| 2025-12-09 | 13.29 | 13.36 | 12.88 | 13.03 | -1.51% | 0.78 | 4.82% |
| 2025-12-08 | 13.43 | 13.65 | 13.19 | 13.23 | +0.53% | 1.17 | 7.09% |
| 2025-12-05 | 12.64 | 13.72 | 12.31 | 13.16 | +5.53% | 1.76 | 10.96% |
| 2025-12-04 | 12.85 | 13.03 | 12.44 | 12.47 | -2.96% | 0.65 | 4.18% |
| 2025-12-03 | 13.31 | 13.34 | 12.69 | 12.85 | -2.28% | 0.71 | 4.41% |
| 2025-12-02 | 13.10 | 13.43 | 12.85 | 13.15 | +0.38% | 1.19 | 7.33% |
| 2025-12-01 | 12.98 | 13.56 | 12.84 | 13.10 | +2.18% | 1.69 | 10.32% |
| 2025-11-28 | 13.25 | 13.40 | 12.80 | 12.82 | -3.75% | 2.24 | 13.91% |
| 2025-11-27 | 11.35 | 13.32 | 11.35 | 13.32 | +9.99% | 2.14 | 13.93% |
| 2025-11-26 | 12.79 | 13.14 | 12.05 | 12.11 | -5.98% | 3.09 | 19.69% |
| 2025-11-25 | 11.77 | 12.88 | 11.68 | 12.88 | +9.99% | 1.23 | 7.85% |
| 2025-11-24 | 11.63 | 11.87 | 11.40 | 11.71 | +0.86% | 0.79 | 5.46% |
| 2025-11-21 | 12.08 | 12.37 | 11.40 | 11.61 | -5.61% | 0.87 | 5.96% |