ST美晨 sz.300237
2.42
+0.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.57 | 2.58 | 2.47 | 2.53 | -2.69% | 4.59 | 12.57% |
| 2025-08-18 | 2.60 | 2.73 | 2.56 | 2.60 | -1.89% | 6.15 | 16.20% |
| 2025-08-15 | 2.79 | 2.86 | 2.62 | 2.65 | -3.28% | 7.97 | 20.47% |
| 2025-08-14 | 2.70 | 3.02 | 2.66 | 2.74 | +5.79% | 12.86 | 31.70% |
| 2025-08-13 | 2.26 | 2.59 | 2.25 | 2.59 | +19.91% | 5.95 | 16.34% |
| 2025-08-12 | 2.11 | 2.25 | 2.10 | 2.16 | +2.86% | 4.06 | 12.92% |
| 2025-08-11 | 2.09 | 2.11 | 2.07 | 2.10 | +0.48% | 1.16 | 3.85% |
| 2025-08-08 | 2.07 | 2.11 | 2.06 | 2.09 | +0.97% | 1.54 | 5.13% |
| 2025-08-07 | 2.08 | 2.09 | 2.06 | 2.07 | -0.48% | 0.92 | 3.08% |
| 2025-08-06 | 2.08 | 2.09 | 2.04 | 2.08 | -0.48% | 1.13 | 3.79% |
| 2025-08-05 | 2.05 | 2.09 | 2.04 | 2.09 | +2.45% | 1.21 | 4.05% |
| 2025-08-04 | 2.01 | 2.04 | 1.98 | 2.04 | +0.99% | 0.84 | 2.88% |
| 2025-08-01 | 2.04 | 2.06 | 2.01 | 2.02 | -0.98% | 0.72 | 2.45% |
| 2025-07-31 | 2.04 | 2.08 | 2.03 | 2.04 | +0.49% | 0.89 | 3.02% |
| 2025-07-30 | 2.04 | 2.06 | 2.02 | 2.03 | -0.98% | 0.98 | 3.32% |
| 2025-07-29 | 2.08 | 2.08 | 2.02 | 2.05 | -1.44% | 1.18 | 4.02% |
| 2025-07-28 | 2.09 | 2.10 | 2.07 | 2.08 | -0.48% | 0.92 | 3.08% |
| 2025-07-25 | 2.16 | 2.17 | 2.08 | 2.09 | -2.79% | 1.99 | 6.59% |
| 2025-07-24 | 2.12 | 2.18 | 2.11 | 2.15 | 0.00% | 2.14 | 6.90% |
| 2025-07-23 | 2.11 | 2.23 | 2.08 | 2.15 | +2.38% | 3.01 | 9.73% |