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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.07 | 2.32 | 2.05 | 2.20 | +7.84% | 5.40 | 17.14% |
| 2025-06-23 | 1.95 | 2.05 | 1.92 | 2.04 | +5.15% | 2.17 | 7.50% |
| 2025-06-20 | 2.02 | 2.03 | 1.93 | 1.94 | -3.96% | 2.17 | 7.67% |
| 2025-06-19 | 2.04 | 2.07 | 2.01 | 2.02 | -1.46% | 2.40 | 8.22% |
| 2025-06-18 | 2.11 | 2.12 | 2.02 | 2.05 | -3.30% | 3.24 | 10.97% |
| 2025-06-17 | 2.24 | 2.28 | 2.11 | 2.12 | -6.19% | 5.34 | 17.10% |
| 2025-06-16 | 2.39 | 2.45 | 2.21 | 2.26 | -3.42% | 6.27 | 19.18% |
| 2025-06-13 | 2.49 | 2.82 | 2.34 | 2.34 | -6.40% | 12.74 | 34.26% |
| 2025-06-12 | 2.28 | 2.50 | 2.14 | 2.50 | +20.19% | 9.67 | 28.98% |
| 2025-06-11 | 1.97 | 2.08 | 1.97 | 2.08 | +20.23% | 3.70 | 12.41% |
| 2025-06-10 | 1.76 | 1.77 | 1.70 | 1.73 | +0.58% | 1.36 | 5.43% |
| 2025-06-09 | 1.66 | 1.73 | 1.65 | 1.72 | +3.61% | 1.16 | 4.71% |
| 2025-06-06 | 1.64 | 1.67 | 1.62 | 1.66 | +1.22% | 0.95 | 4.03% |
| 2025-06-05 | 1.70 | 1.71 | 1.63 | 1.64 | -3.53% | 1.21 | 5.08% |
| 2025-06-04 | 1.70 | 1.72 | 1.68 | 1.70 | 0.00% | 1.00 | 4.07% |
| 2025-06-03 | 1.69 | 1.72 | 1.68 | 1.70 | 0.00% | 0.73 | 3.00% |
| 2025-05-30 | 1.78 | 1.78 | 1.70 | 1.70 | -2.86% | 1.12 | 4.50% |
| 2025-05-29 | 1.72 | 1.78 | 1.69 | 1.75 | +1.16% | 1.40 | 5.56% |
| 2025-05-28 | 1.75 | 1.84 | 1.71 | 1.73 | 0.00% | 1.53 | 6.04% |
| 2025-05-27 | 1.72 | 1.75 | 1.70 | 1.73 | +0.58% | 0.88 | 3.52% |