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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.14 | 2.15 | 2.08 | 2.10 | -1.41% | 1.30 | 4.29% |
| 2025-07-21 | 2.08 | 2.15 | 2.08 | 2.13 | +2.40% | 1.81 | 5.92% |
| 2025-07-18 | 2.09 | 2.13 | 2.06 | 2.08 | -0.48% | 1.29 | 4.29% |
| 2025-07-17 | 2.10 | 2.11 | 2.08 | 2.09 | -1.42% | 1.30 | 4.32% |
| 2025-07-16 | 2.10 | 2.12 | 2.07 | 2.12 | +0.95% | 1.36 | 4.48% |
| 2025-07-15 | 2.20 | 2.20 | 2.08 | 2.10 | -4.11% | 1.97 | 6.48% |
| 2025-07-14 | 2.25 | 2.26 | 2.18 | 2.19 | -3.52% | 2.27 | 7.13% |
| 2025-07-11 | 2.19 | 2.39 | 2.17 | 2.27 | +4.61% | 4.19 | 12.83% |
| 2025-07-10 | 2.18 | 2.21 | 2.13 | 2.17 | -0.46% | 1.62 | 5.19% |
| 2025-07-09 | 2.15 | 2.20 | 2.14 | 2.18 | +1.40% | 1.79 | 5.73% |
| 2025-07-08 | 2.08 | 2.15 | 2.06 | 2.15 | +2.87% | 1.66 | 5.48% |
| 2025-07-07 | 2.10 | 2.11 | 2.06 | 2.09 | -1.88% | 1.47 | 4.90% |
| 2025-07-04 | 2.15 | 2.20 | 2.12 | 2.13 | -1.39% | 2.12 | 6.81% |
| 2025-07-03 | 2.13 | 2.16 | 2.12 | 2.16 | +0.93% | 1.31 | 4.22% |
| 2025-07-02 | 2.13 | 2.16 | 2.12 | 2.14 | -0.93% | 1.34 | 4.36% |
| 2025-07-01 | 2.19 | 2.20 | 2.13 | 2.16 | -0.92% | 1.84 | 5.91% |
| 2025-06-30 | 2.14 | 2.19 | 2.13 | 2.18 | +2.35% | 2.27 | 7.28% |
| 2025-06-27 | 2.16 | 2.18 | 2.12 | 2.13 | -0.47% | 1.87 | 6.06% |
| 2025-06-26 | 2.13 | 2.18 | 2.10 | 2.14 | +0.47% | 2.72 | 8.78% |
| 2025-06-25 | 2.18 | 2.20 | 2.10 | 2.13 | -3.18% | 3.45 | 11.23% |