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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.46 | 9.88 | 9.46 | 9.85 | +4.01% | 1.59 | 3.05% |
| 2025-06-23 | 9.01 | 9.47 | 9.01 | 9.47 | +2.49% | 0.79 | 1.59% |
| 2025-06-20 | 9.40 | 9.53 | 9.22 | 9.24 | -1.28% | 0.73 | 1.46% |
| 2025-06-19 | 9.55 | 9.72 | 9.34 | 9.36 | -2.30% | 1.13 | 2.21% |
| 2025-06-18 | 9.57 | 9.63 | 9.22 | 9.58 | +0.10% | 1.32 | 2.61% |
| 2025-06-17 | 9.59 | 9.69 | 9.48 | 9.57 | -0.21% | 0.77 | 1.51% |
| 2025-06-16 | 9.62 | 9.68 | 9.54 | 9.59 | -0.42% | 0.90 | 1.74% |
| 2025-06-13 | 10.12 | 10.17 | 9.40 | 9.63 | -4.46% | 2.50 | 4.84% |
| 2025-06-12 | 10.12 | 10.18 | 9.95 | 10.08 | -1.08% | 1.39 | 2.59% |
| 2025-06-11 | 10.27 | 10.43 | 10.16 | 10.19 | -0.78% | 1.41 | 2.57% |
| 2025-06-10 | 10.34 | 10.45 | 10.10 | 10.27 | -0.68% | 1.74 | 3.16% |
| 2025-06-09 | 10.21 | 10.70 | 10.21 | 10.34 | +0.78% | 1.83 | 3.30% |
| 2025-06-06 | 10.30 | 10.40 | 10.17 | 10.26 | +0.29% | 1.46 | 2.65% |
| 2025-06-05 | 10.20 | 10.32 | 10.06 | 10.23 | +0.29% | 1.90 | 3.48% |
| 2025-06-04 | 9.69 | 10.28 | 9.65 | 10.20 | +5.26% | 3.53 | 6.55% |
| 2025-06-03 | 9.37 | 9.75 | 9.32 | 9.69 | +3.19% | 1.53 | 2.99% |
| 2025-05-30 | 9.45 | 9.57 | 9.37 | 9.39 | -0.84% | 0.86 | 1.71% |
| 2025-05-29 | 9.36 | 9.55 | 9.32 | 9.47 | +0.85% | 1.01 | 2.00% |
| 2025-05-28 | 9.42 | 9.64 | 9.34 | 9.39 | -0.42% | 1.17 | 2.31% |
| 2025-05-27 | 9.30 | 9.51 | 9.22 | 9.43 | -0.11% | 1.31 | 2.61% |