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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.46 | 2.62 | 2.45 | 2.52 | +2.02% | 1.68 | 4.59% |
| 2025-10-21 | 2.51 | 2.52 | 2.44 | 2.47 | -1.98% | 1.48 | 4.14% |
| 2025-10-20 | 2.45 | 2.55 | 2.41 | 2.52 | +0.80% | 1.96 | 5.49% |
| 2025-10-17 | 2.40 | 2.65 | 2.35 | 2.50 | +1.21% | 3.47 | 9.63% |
| 2025-10-16 | 2.25 | 2.57 | 2.24 | 2.47 | +10.76% | 3.72 | 10.75% |
| 2025-10-15 | 2.20 | 2.26 | 2.14 | 2.23 | +2.29% | 1.50 | 4.71% |
| 2025-10-14 | 2.21 | 2.26 | 2.16 | 2.18 | -2.24% | 1.76 | 5.54% |
| 2025-10-13 | 2.07 | 2.32 | 2.07 | 2.23 | +4.21% | 2.49 | 7.85% |
| 2025-10-10 | 2.14 | 2.18 | 2.11 | 2.14 | -3.60% | 2.84 | 9.22% |
| 2025-10-09 | 2.19 | 2.39 | 2.19 | 2.22 | -13.95% | 5.22 | 16.17% |
| 2025-09-30 | 2.58 | 2.58 | 2.58 | 2.58 | -19.88% | 0.42 | 1.12% |
| 2025-09-29 | 3.22 | 3.22 | 3.22 | 3.22 | nan% | nan | nan% |
| 2025-09-26 | 3.00 | 3.32 | 2.98 | 3.22 | +6.62% | 5.62 | 12.21% |
| 2025-09-25 | 3.12 | 3.18 | 3.01 | 3.02 | -3.82% | 3.35 | 7.57% |
| 2025-09-24 | 3.10 | 3.15 | 2.97 | 3.14 | 0.00% | 3.57 | 8.04% |
| 2025-09-23 | 3.34 | 3.34 | 3.02 | 3.14 | -7.37% | 5.38 | 11.93% |
| 2025-09-22 | 3.38 | 3.47 | 3.30 | 3.39 | +1.50% | 3.77 | 7.71% |
| 2025-09-19 | 3.54 | 3.56 | 3.32 | 3.34 | -6.44% | 5.01 | 10.27% |
| 2025-09-18 | 3.69 | 3.80 | 3.52 | 3.57 | -5.05% | 6.49 | 12.29% |
| 2025-09-17 | 3.80 | 3.90 | 3.66 | 3.76 | +0.53% | 6.76 | 12.43% |