*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.25 | 11.40 | 10.91 | 11.14 | +0.36% | 0.62 | 4.52% |
| 2025-10-22 | 11.00 | 11.16 | 10.92 | 11.10 | +0.91% | 0.53 | 3.89% |
| 2025-10-21 | 10.73 | 11.02 | 10.72 | 11.00 | +2.80% | 0.53 | 3.88% |
| 2025-10-20 | 10.50 | 10.76 | 10.47 | 10.70 | +2.49% | 0.38 | 2.90% |
| 2025-10-17 | 10.51 | 10.68 | 10.30 | 10.44 | -0.67% | 0.42 | 3.19% |
| 2025-10-16 | 10.73 | 10.75 | 10.38 | 10.51 | -1.41% | 0.38 | 2.88% |
| 2025-10-15 | 10.67 | 10.80 | 10.56 | 10.66 | +0.19% | 0.33 | 2.50% |
| 2025-10-14 | 10.69 | 10.90 | 10.54 | 10.64 | -0.37% | 0.34 | 2.54% |
| 2025-10-13 | 10.33 | 10.78 | 9.91 | 10.68 | -0.37% | 0.57 | 4.35% |
| 2025-10-10 | 10.61 | 10.85 | 10.40 | 10.72 | +1.23% | 0.50 | 3.78% |
| 2025-10-09 | 10.48 | 10.72 | 10.48 | 10.59 | +1.05% | 0.36 | 2.78% |
| 2025-09-30 | 10.52 | 10.57 | 10.34 | 10.48 | +0.87% | 0.31 | 2.38% |
| 2025-09-29 | 10.20 | 10.44 | 9.92 | 10.39 | +1.96% | 0.45 | 3.50% |
| 2025-09-26 | 10.11 | 10.31 | 9.96 | 10.19 | +0.79% | 0.37 | 2.97% |
| 2025-09-25 | 10.29 | 10.48 | 10.06 | 10.11 | -1.84% | 0.38 | 2.97% |
| 2025-09-24 | 9.82 | 10.31 | 9.73 | 10.30 | +4.46% | 0.63 | 5.04% |
| 2025-09-23 | 9.98 | 10.03 | 9.43 | 9.86 | -1.40% | 0.70 | 5.80% |
| 2025-09-22 | 10.12 | 10.12 | 9.80 | 10.00 | -1.38% | 0.51 | 4.10% |
| 2025-09-19 | 10.36 | 10.42 | 9.95 | 10.14 | -1.55% | 0.48 | 3.81% |
| 2025-09-18 | 10.72 | 10.72 | 10.22 | 10.30 | -3.74% | 0.46 | 3.56% |