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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.91 | 3.99 | 3.71 | 3.74 | -6.03% | 9.85 | 17.93% |
| 2025-09-15 | 3.59 | 4.10 | 3.59 | 3.98 | +9.94% | 13.27 | 23.83% |
| 2025-09-12 | 3.40 | 3.95 | 3.40 | 3.62 | +7.10% | 12.26 | 22.83% |
| 2025-09-11 | 3.36 | 3.48 | 3.13 | 3.38 | +0.60% | 6.35 | 13.39% |
| 2025-09-10 | 3.35 | 3.50 | 3.30 | 3.36 | -1.47% | 5.62 | 11.55% |
| 2025-09-09 | 3.22 | 3.53 | 3.19 | 3.41 | +3.02% | 7.35 | 15.01% |
| 2025-09-08 | 3.21 | 3.46 | 3.16 | 3.31 | +3.44% | 6.04 | 12.63% |
| 2025-09-05 | 3.14 | 3.25 | 3.10 | 3.20 | +0.63% | 5.38 | 11.75% |
| 2025-09-04 | 3.34 | 3.45 | 3.10 | 3.18 | -4.79% | 7.23 | 15.48% |
| 2025-09-03 | 3.47 | 3.55 | 3.30 | 3.34 | -6.70% | 9.13 | 18.61% |
| 2025-09-02 | 3.43 | 3.88 | 3.23 | 3.58 | +7.19% | 16.74 | 33.31% |
| 2025-09-01 | 2.78 | 3.34 | 2.70 | 3.34 | +20.14% | 9.21 | 20.41% |
| 2025-08-29 | 2.93 | 2.93 | 2.77 | 2.78 | -5.76% | 4.93 | 12.14% |
| 2025-08-28 | 2.67 | 2.95 | 2.66 | 2.95 | +10.90% | 7.72 | 19.00% |
| 2025-08-27 | 2.55 | 2.89 | 2.54 | 2.66 | +3.91% | 7.15 | 18.08% |
| 2025-08-26 | 2.60 | 2.61 | 2.51 | 2.56 | -2.66% | 3.09 | 8.36% |
| 2025-08-25 | 2.49 | 2.65 | 2.47 | 2.63 | +6.48% | 5.18 | 13.86% |
| 2025-08-22 | 2.53 | 2.55 | 2.44 | 2.47 | -3.14% | 3.16 | 8.85% |
| 2025-08-21 | 2.50 | 2.60 | 2.48 | 2.55 | +2.00% | 4.56 | 12.40% |
| 2025-08-20 | 2.51 | 2.52 | 2.46 | 2.50 | -1.19% | 2.74 | 7.64% |