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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.04 | 13.27 | 12.80 | 12.88 | -2.05% | 2.91 | 4.20% |
| 2025-08-18 | 13.51 | 13.74 | 13.04 | 13.15 | -0.83% | 3.71 | 5.24% |
| 2025-08-15 | 12.90 | 13.38 | 12.81 | 13.26 | +2.87% | 2.70 | 3.83% |
| 2025-08-14 | 13.43 | 13.43 | 12.88 | 12.89 | -4.87% | 3.78 | 5.41% |
| 2025-08-13 | 13.20 | 13.98 | 13.12 | 13.55 | +3.36% | 5.73 | 7.89% |
| 2025-08-12 | 13.49 | 13.50 | 12.70 | 13.11 | -2.74% | 4.25 | 6.14% |
| 2025-08-11 | 13.34 | 13.62 | 13.22 | 13.48 | +1.51% | 3.29 | 4.57% |
| 2025-08-08 | 13.26 | 13.52 | 13.10 | 13.28 | +0.15% | 3.27 | 4.62% |
| 2025-08-07 | 13.57 | 13.79 | 13.18 | 13.26 | -4.54% | 5.73 | 7.99% |
| 2025-08-06 | 13.12 | 14.64 | 13.11 | 13.89 | +4.44% | 9.65 | 12.90% |
| 2025-08-05 | 14.45 | 14.48 | 12.85 | 13.30 | -6.01% | 11.57 | 16.04% |
| 2025-08-04 | 12.97 | 14.26 | 12.67 | 14.15 | +13.47% | 11.50 | 15.91% |
| 2025-08-01 | 12.58 | 12.75 | 12.35 | 12.47 | -0.48% | 2.71 | 4.04% |
| 2025-07-31 | 11.90 | 12.75 | 11.88 | 12.53 | +4.68% | 4.92 | 7.41% |
| 2025-07-30 | 12.21 | 12.34 | 11.83 | 11.97 | -1.89% | 2.70 | 4.19% |
| 2025-07-29 | 11.88 | 12.27 | 11.87 | 12.20 | +2.69% | 3.91 | 6.04% |
| 2025-07-28 | 11.90 | 12.19 | 11.70 | 11.88 | -0.67% | 2.80 | 4.39% |
| 2025-07-25 | 11.95 | 12.10 | 11.77 | 11.96 | -0.08% | 1.43 | 2.24% |
| 2025-07-24 | 12.13 | 12.15 | 11.89 | 11.97 | -2.29% | 1.72 | 2.69% |
| 2025-07-23 | 12.00 | 12.38 | 11.82 | 12.25 | +0.08% | 2.16 | 3.34% |