*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.86 | 10.90 | 10.63 | 10.70 | -0.93% | 0.34 | 2.54% |
| 2025-09-16 | 10.70 | 10.84 | 10.54 | 10.80 | +1.50% | 0.39 | 2.90% |
| 2025-09-15 | 10.74 | 10.74 | 10.42 | 10.64 | -1.30% | 0.43 | 3.24% |
| 2025-09-12 | 10.92 | 11.04 | 10.70 | 10.78 | -1.28% | 0.38 | 2.82% |
| 2025-09-11 | 10.87 | 10.94 | 10.56 | 10.92 | +0.83% | 0.38 | 2.85% |
| 2025-09-10 | 10.78 | 10.96 | 10.70 | 10.83 | +0.46% | 0.32 | 2.39% |
| 2025-09-09 | 10.77 | 10.99 | 10.70 | 10.78 | -0.19% | 0.39 | 2.91% |
| 2025-09-08 | 10.58 | 10.81 | 10.45 | 10.80 | +2.96% | 0.53 | 4.04% |
| 2025-09-05 | 10.40 | 10.50 | 10.15 | 10.49 | +1.65% | 0.49 | 3.79% |
| 2025-09-04 | 10.21 | 10.59 | 10.17 | 10.32 | +1.18% | 0.72 | 5.60% |
| 2025-09-03 | 10.55 | 10.67 | 10.12 | 10.20 | -2.95% | 0.44 | 3.40% |
| 2025-09-02 | 10.59 | 10.72 | 10.11 | 10.51 | 0.00% | 0.76 | 5.92% |
| 2025-09-01 | 10.26 | 10.68 | 10.01 | 10.51 | +2.84% | 0.95 | 7.31% |
| 2025-08-29 | 10.61 | 10.87 | 10.12 | 10.22 | -3.49% | 1.18 | 9.19% |
| 2025-08-28 | 11.21 | 11.50 | 10.39 | 10.59 | -5.53% | 1.43 | 11.09% |
| 2025-08-27 | 11.81 | 11.90 | 11.13 | 11.21 | -5.40% | 0.59 | 4.24% |
| 2025-08-26 | 11.70 | 11.87 | 11.53 | 11.85 | +1.20% | 0.49 | 3.49% |
| 2025-08-25 | 12.03 | 12.09 | 11.64 | 11.71 | -2.66% | 0.71 | 4.99% |
| 2025-08-22 | 12.22 | 12.22 | 11.86 | 12.03 | -0.91% | 0.42 | 2.88% |
| 2025-08-21 | 12.20 | 12.30 | 12.04 | 12.14 | +0.33% | 0.36 | 2.46% |