美联新材 sz.300586
12.37
+9.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.51 | 12.44 | 11.39 | 12.37 | +9.66% | 6.72 | 10.43% |
| 2026-05-21 | 12.10 | 12.29 | 11.18 | 11.28 | -6.47% | 4.11 | 6.50% |
| 2026-05-20 | 11.88 | 12.25 | 11.49 | 12.06 | +1.17% | 3.67 | 5.77% |
| 2026-05-19 | 11.65 | 12.00 | 11.50 | 11.92 | +2.41% | 2.94 | 4.67% |
| 2026-05-18 | 11.65 | 12.06 | 11.34 | 11.64 | -0.68% | 3.13 | 5.00% |
| 2026-05-15 | 11.89 | 12.43 | 11.59 | 11.72 | -0.59% | 3.79 | 5.95% |
| 2026-05-14 | 12.40 | 12.40 | 11.79 | 11.79 | -3.99% | 3.91 | 6.08% |
| 2026-05-13 | 11.97 | 12.53 | 11.83 | 12.28 | +2.33% | 5.58 | 8.53% |
| 2026-05-12 | 12.21 | 12.26 | 11.87 | 12.00 | -2.83% | 3.80 | 5.92% |
| 2026-05-11 | 11.98 | 12.56 | 11.79 | 12.35 | +5.56% | 5.96 | 9.10% |
| 2026-05-08 | 11.94 | 11.99 | 11.60 | 11.70 | -2.90% | 4.11 | 6.52% |
| 2026-05-07 | 12.20 | 12.39 | 11.94 | 12.05 | +1.18% | 4.66 | 7.18% |
| 2026-05-06 | 11.60 | 11.97 | 11.56 | 11.91 | +2.23% | 3.17 | 5.01% |
| 2026-04-30 | 12.16 | 12.26 | 11.61 | 11.65 | -2.84% | 3.58 | 5.70% |
| 2026-04-29 | 11.67 | 12.23 | 11.36 | 11.99 | +1.70% | 6.64 | 10.46% |
| 2026-04-28 | 10.36 | 11.97 | 10.31 | 11.79 | +13.04% | 9.80 | 16.04% |
| 2026-04-27 | 10.04 | 10.53 | 9.95 | 10.43 | +3.58% | 1.83 | 3.32% |
| 2026-04-24 | 10.32 | 10.36 | 10.00 | 10.07 | -2.61% | 1.80 | 3.31% |
| 2026-04-23 | 10.55 | 10.60 | 10.28 | 10.34 | -5.05% | 2.92 | 5.24% |
| 2026-04-22 | 10.94 | 11.04 | 10.70 | 10.89 | +1.02% | 2.45 | 4.21% |