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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.45 | 12.70 | 12.07 | 12.24 | +0.16% | 3.11 | 4.72% |
| 2025-07-21 | 11.68 | 12.28 | 11.52 | 12.22 | +3.04% | 3.01 | 4.69% |
| 2025-07-18 | 12.12 | 12.38 | 11.85 | 11.86 | -0.50% | 3.20 | 4.97% |
| 2025-07-17 | 11.68 | 11.95 | 11.45 | 11.92 | +1.71% | 2.34 | 3.73% |
| 2025-07-16 | 11.72 | 11.94 | 11.62 | 11.72 | +0.17% | 2.47 | 3.94% |
| 2025-07-15 | 11.42 | 12.29 | 11.41 | 11.70 | +2.36% | 3.67 | 5.84% |
| 2025-07-14 | 11.19 | 11.47 | 11.19 | 11.43 | +1.42% | 2.40 | 3.96% |
| 2025-07-11 | 11.42 | 11.52 | 11.13 | 11.27 | -2.68% | 4.16 | 6.89% |
| 2025-07-10 | 11.78 | 12.48 | 11.53 | 11.58 | +2.03% | 6.42 | 10.08% |
| 2025-07-09 | 11.56 | 11.72 | 11.20 | 11.35 | -2.16% | 4.35 | 7.12% |
| 2025-07-08 | 10.98 | 12.19 | 10.85 | 11.60 | +5.17% | 7.51 | 12.05% |
| 2025-07-07 | 11.29 | 11.47 | 10.63 | 11.03 | -2.30% | 3.93 | 6.66% |
| 2025-07-04 | 11.35 | 11.77 | 10.97 | 11.29 | +0.89% | 5.07 | 8.34% |
| 2025-07-03 | 10.90 | 11.51 | 10.82 | 11.19 | +2.01% | 3.58 | 6.02% |
| 2025-07-02 | 11.12 | 11.19 | 10.80 | 10.97 | -2.40% | 3.10 | 5.28% |
| 2025-07-01 | 10.61 | 11.66 | 10.50 | 11.24 | +5.34% | 5.97 | 10.05% |
| 2025-06-30 | 10.67 | 10.95 | 10.42 | 10.67 | +4.61% | 4.07 | 7.12% |
| 2025-06-27 | 10.21 | 10.45 | 10.01 | 10.20 | -0.68% | 2.94 | 5.39% |
| 2025-06-26 | 10.33 | 10.74 | 10.26 | 10.27 | +0.39% | 4.16 | 7.41% |
| 2025-06-25 | 10.14 | 10.45 | 9.95 | 10.23 | +3.86% | 2.67 | 4.93% |