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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.30 | 9.50 | 9.29 | 9.44 | +1.40% | 1.21 | 2.41% |
| 2025-05-23 | 9.47 | 9.67 | 9.30 | 9.31 | -1.69% | 1.80 | 3.54% |
| 2025-05-22 | 9.38 | 9.70 | 9.24 | 9.47 | +0.53% | 1.87 | 3.67% |
| 2025-05-21 | 9.29 | 9.43 | 9.24 | 9.42 | +1.40% | 1.32 | 2.63% |
| 2025-05-20 | 9.35 | 9.40 | 9.16 | 9.29 | -0.21% | 1.14 | 2.31% |
| 2025-05-19 | 9.32 | 9.39 | 9.10 | 9.31 | -0.11% | 1.26 | 2.55% |
| 2025-05-16 | 9.32 | 9.76 | 9.30 | 9.32 | -1.06% | 2.35 | 4.60% |
| 2025-05-15 | 9.52 | 9.70 | 9.42 | 9.42 | -1.05% | 1.92 | 3.77% |
| 2025-05-14 | 9.44 | 9.69 | 9.34 | 9.52 | -1.24% | 2.61 | 5.14% |
| 2025-05-13 | 9.29 | 9.80 | 9.00 | 9.64 | +5.47% | 3.75 | 7.40% |
| 2025-05-12 | 8.99 | 9.20 | 8.93 | 9.14 | +2.93% | 1.45 | 2.98% |
| 2025-05-09 | 9.01 | 9.07 | 8.83 | 8.88 | -1.33% | 1.09 | 2.28% |
| 2025-05-08 | 8.53 | 9.28 | 8.49 | 9.00 | +5.02% | 2.76 | 5.74% |
| 2025-05-07 | 8.73 | 8.80 | 8.48 | 8.57 | -1.27% | 1.05 | 2.28% |
| 2025-05-06 | 8.58 | 8.70 | 8.51 | 8.68 | +2.00% | 1.08 | 2.34% |