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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.12 | 3.16 | 2.93 | 2.93 | -6.69% | 2.50 | 5.75% |
| 2025-11-18 | 3.21 | 3.28 | 3.08 | 3.14 | -2.48% | 2.43 | 5.31% |
| 2025-11-17 | 3.03 | 3.24 | 2.96 | 3.22 | +6.98% | 2.78 | 6.15% |
| 2025-11-14 | 3.18 | 3.19 | 2.99 | 3.01 | -4.44% | 2.50 | 5.64% |
| 2025-11-13 | 3.15 | 3.22 | 3.11 | 3.15 | -0.32% | 2.21 | 4.85% |
| 2025-11-12 | 3.07 | 3.16 | 2.95 | 3.16 | +3.27% | 2.70 | 6.14% |
| 2025-11-11 | 3.05 | 3.24 | 3.02 | 3.06 | -1.92% | 3.18 | 7.07% |
| 2025-11-10 | 2.89 | 3.15 | 2.84 | 3.12 | +9.09% | 3.44 | 8.00% |
| 2025-11-07 | 2.64 | 2.86 | 2.63 | 2.86 | +7.12% | 2.91 | 7.30% |
| 2025-11-06 | 2.68 | 2.73 | 2.62 | 2.67 | -0.37% | 1.56 | 4.07% |
| 2025-11-05 | 2.67 | 2.80 | 2.63 | 2.68 | -0.37% | 2.31 | 5.94% |
| 2025-11-04 | 2.60 | 2.85 | 2.59 | 2.69 | +2.28% | 3.44 | 8.74% |
| 2025-11-03 | 2.42 | 2.68 | 2.40 | 2.63 | +7.79% | 3.00 | 8.14% |
| 2025-10-31 | 2.39 | 2.54 | 2.37 | 2.44 | +8.93% | 2.50 | 7.10% |
| 2025-10-30 | 2.33 | 2.34 | 2.23 | 2.24 | -4.68% | 1.32 | 4.03% |
| 2025-10-29 | 2.39 | 2.40 | 2.32 | 2.35 | -1.67% | 1.00 | 2.96% |
| 2025-10-28 | 2.37 | 2.45 | 2.34 | 2.39 | +0.84% | 1.06 | 3.07% |
| 2025-10-27 | 2.42 | 2.43 | 2.31 | 2.37 | -1.66% | 1.50 | 4.41% |
| 2025-10-24 | 2.47 | 2.49 | 2.39 | 2.41 | -2.03% | 1.40 | 4.00% |
| 2025-10-23 | 2.50 | 2.51 | 2.42 | 2.46 | -2.38% | 1.36 | 3.83% |