*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.51 | 12.65 | 12.06 | 12.30 | -1.60% | 0.61 | 3.99% |
| 2025-11-19 | 12.90 | 12.95 | 12.22 | 12.50 | -2.87% | 0.73 | 4.69% |
| 2025-11-18 | 13.00 | 13.01 | 12.62 | 12.87 | -0.39% | 0.51 | 3.25% |
| 2025-11-17 | 13.19 | 13.26 | 12.74 | 12.92 | 0.00% | 0.48 | 3.02% |
| 2025-11-14 | 12.95 | 13.18 | 12.83 | 12.92 | +0.70% | 0.64 | 3.99% |
| 2025-11-13 | 12.69 | 12.95 | 12.56 | 12.83 | +0.63% | 0.89 | 5.62% |
| 2025-11-12 | 13.07 | 13.35 | 12.60 | 12.75 | -1.92% | 0.75 | 4.72% |
| 2025-11-11 | 13.16 | 13.35 | 12.99 | 13.00 | -1.14% | 0.98 | 6.00% |
| 2025-11-10 | 13.34 | 13.60 | 12.95 | 13.15 | -0.38% | 1.65 | 10.04% |
| 2025-11-07 | 12.38 | 13.59 | 12.22 | 13.20 | +6.19% | 2.20 | 13.54% |
| 2025-11-06 | 12.22 | 12.84 | 12.05 | 12.43 | -0.96% | 2.42 | 15.79% |
| 2025-11-05 | 11.74 | 12.90 | 11.56 | 12.55 | +6.99% | 2.23 | 14.32% |
| 2025-11-04 | 11.51 | 11.81 | 11.43 | 11.73 | +2.00% | 0.63 | 4.35% |
| 2025-11-03 | 11.33 | 11.60 | 11.23 | 11.50 | +2.22% | 0.71 | 5.00% |
| 2025-10-31 | 11.04 | 11.30 | 10.94 | 11.25 | +2.74% | 0.60 | 4.35% |
| 2025-10-30 | 11.06 | 11.10 | 10.91 | 10.95 | -1.08% | 0.43 | 3.15% |
| 2025-10-29 | 11.18 | 11.22 | 10.91 | 11.07 | -1.42% | 0.37 | 2.73% |
| 2025-10-28 | 11.12 | 11.23 | 10.95 | 11.23 | +1.54% | 0.39 | 2.86% |
| 2025-10-27 | 11.23 | 11.46 | 10.92 | 11.06 | -1.51% | 0.42 | 3.04% |
| 2025-10-24 | 11.18 | 11.32 | 11.03 | 11.23 | +0.81% | 0.46 | 3.33% |