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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.46 | 2.53 | 2.42 | 2.46 | +0.41% | 0.98 | 2.75% |
| 2026-01-15 | 2.49 | 2.49 | 2.43 | 2.45 | -2.00% | 0.83 | 2.35% |
| 2026-01-14 | 2.53 | 2.55 | 2.48 | 2.50 | -1.96% | 1.32 | 3.63% |
| 2026-01-13 | 2.47 | 2.63 | 2.43 | 2.55 | +3.24% | 1.85 | 5.03% |
| 2026-01-12 | 2.49 | 2.49 | 2.45 | 2.47 | -1.59% | 1.25 | 3.50% |
| 2026-01-09 | 2.51 | 2.53 | 2.47 | 2.51 | -0.40% | 1.01 | 2.80% |
| 2026-01-08 | 2.52 | 2.56 | 2.49 | 2.52 | -0.79% | 0.92 | 2.52% |
| 2026-01-07 | 2.60 | 2.61 | 2.51 | 2.54 | -2.68% | 1.23 | 3.35% |
| 2026-01-06 | 2.60 | 2.65 | 2.58 | 2.61 | +0.77% | 0.71 | 1.88% |
| 2026-01-05 | 2.59 | 2.60 | 2.55 | 2.59 | +0.39% | 0.71 | 1.91% |
| 2025-12-31 | 2.63 | 2.64 | 2.54 | 2.58 | -1.90% | 0.84 | 2.26% |
| 2025-12-30 | 2.70 | 2.72 | 2.63 | 2.63 | -1.13% | 0.75 | 1.95% |
| 2025-12-29 | 2.69 | 2.74 | 2.66 | 2.66 | -1.12% | 0.70 | 1.81% |
| 2025-12-26 | 2.78 | 2.78 | 2.65 | 2.69 | -3.58% | 1.30 | 3.32% |
| 2025-12-25 | 2.76 | 2.81 | 2.72 | 2.79 | +1.45% | 0.80 | 1.99% |
| 2025-12-24 | 2.74 | 2.76 | 2.70 | 2.75 | 0.00% | 0.85 | 2.17% |
| 2025-12-23 | 2.74 | 2.83 | 2.73 | 2.75 | +1.48% | 1.29 | 3.21% |
| 2025-12-22 | 2.72 | 2.76 | 2.68 | 2.71 | -0.73% | 1.01 | 2.57% |
| 2025-12-19 | 2.58 | 2.74 | 2.56 | 2.73 | +5.81% | 1.36 | 3.53% |
| 2025-12-18 | 2.58 | 2.65 | 2.56 | 2.58 | -0.77% | 0.82 | 2.18% |