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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.61 | 2.62 | 2.49 | 2.60 | -1.52% | 1.22 | 3.30% |
| 2025-12-16 | 2.70 | 2.72 | 2.64 | 2.64 | -0.38% | 0.91 | 2.36% |
| 2025-12-15 | 2.69 | 2.72 | 2.64 | 2.65 | -2.57% | 0.87 | 2.25% |
| 2025-12-12 | 2.73 | 2.77 | 2.67 | 2.72 | -0.73% | 0.87 | 2.21% |
| 2025-12-11 | 2.85 | 2.87 | 2.73 | 2.74 | -3.52% | 1.27 | 3.16% |
| 2025-12-10 | 2.90 | 2.99 | 2.84 | 2.84 | +2.53% | 1.92 | 4.58% |
| 2025-12-09 | 2.76 | 2.82 | 2.66 | 2.77 | +0.73% | 1.43 | 3.63% |
| 2025-12-08 | 2.73 | 2.81 | 2.71 | 2.75 | 0.00% | 1.06 | 2.67% |
| 2025-12-05 | 2.77 | 2.78 | 2.61 | 2.75 | -1.43% | 1.39 | 3.57% |
| 2025-12-04 | 2.72 | 2.84 | 2.71 | 2.79 | +3.33% | 1.68 | 4.18% |
| 2025-12-03 | 2.78 | 2.82 | 2.68 | 2.70 | -3.23% | 1.53 | 3.89% |
| 2025-12-02 | 2.88 | 2.93 | 2.75 | 2.79 | -3.79% | 1.76 | 4.33% |
| 2025-12-01 | 3.00 | 3.02 | 2.86 | 2.90 | -3.33% | 1.86 | 4.41% |
| 2025-11-28 | 3.06 | 3.07 | 3.00 | 3.00 | -1.64% | 1.20 | 2.75% |
| 2025-11-27 | 3.09 | 3.14 | 3.04 | 3.05 | -0.97% | 1.29 | 2.90% |
| 2025-11-26 | 3.09 | 3.12 | 3.04 | 3.08 | -0.65% | 1.54 | 3.48% |
| 2025-11-25 | 2.97 | 3.13 | 2.97 | 3.10 | +5.44% | 2.15 | 4.87% |
| 2025-11-24 | 2.99 | 3.03 | 2.88 | 2.94 | -1.34% | 1.51 | 3.55% |
| 2025-11-21 | 2.95 | 3.10 | 2.93 | 2.98 | -0.67% | 1.98 | 4.55% |
| 2025-11-20 | 2.93 | 3.14 | 2.82 | 3.00 | +2.39% | 2.48 | 5.73% |