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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.86 | 10.97 | 10.57 | 10.78 | -1.28% | 2.28 | 3.97% |
| 2026-04-20 | 10.70 | 11.48 | 10.64 | 10.92 | +3.02% | 4.91 | 8.32% |
| 2026-04-17 | 10.14 | 10.65 | 10.08 | 10.60 | +4.43% | 3.20 | 5.71% |
| 2026-04-16 | 10.10 | 10.19 | 10.01 | 10.15 | +0.89% | 1.61 | 2.98% |
| 2026-04-15 | 10.55 | 10.58 | 10.02 | 10.06 | -5.00% | 3.17 | 5.76% |
| 2026-04-14 | 10.26 | 11.00 | 10.00 | 10.59 | +7.19% | 7.29 | 12.84% |
| 2026-04-13 | 9.40 | 10.18 | 9.33 | 9.88 | +4.22% | 2.17 | 4.17% |
| 2026-04-10 | 9.40 | 9.62 | 9.33 | 9.48 | +1.28% | 1.12 | 2.21% |
| 2026-04-09 | 9.43 | 9.63 | 9.28 | 9.36 | -2.09% | 1.18 | 2.33% |
| 2026-04-08 | 9.59 | 9.75 | 9.38 | 9.56 | +0.74% | 1.78 | 3.50% |
| 2026-04-07 | 9.00 | 9.68 | 9.00 | 9.49 | +5.56% | 1.54 | 3.06% |
| 2026-04-03 | 9.00 | 9.14 | 8.87 | 8.99 | -0.11% | 0.46 | 0.96% |
| 2026-04-02 | 9.25 | 9.25 | 8.91 | 9.00 | -2.81% | 0.53 | 1.10% |
| 2026-04-01 | 9.36 | 9.40 | 9.17 | 9.26 | +1.09% | 0.45 | 0.91% |
| 2026-03-31 | 9.45 | 9.56 | 9.15 | 9.16 | -3.07% | 0.69 | 1.38% |
| 2026-03-30 | 9.20 | 9.46 | 9.19 | 9.45 | +1.29% | 0.59 | 1.18% |
| 2026-03-27 | 9.04 | 9.37 | 9.01 | 9.33 | +1.63% | 0.68 | 1.38% |
| 2026-03-26 | 9.23 | 9.44 | 9.10 | 9.18 | -0.11% | 0.75 | 1.51% |
| 2026-03-25 | 8.93 | 9.28 | 8.89 | 9.19 | +3.26% | 0.80 | 1.63% |
| 2026-03-24 | 8.97 | 8.97 | 8.55 | 8.90 | +2.65% | 0.78 | 1.67% |