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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.00 | 9.15 | 8.56 | 8.67 | -5.97% | 1.39 | 2.93% |
| 2026-03-20 | 9.77 | 9.80 | 9.22 | 9.22 | -4.46% | 0.94 | 1.85% |
| 2026-03-19 | 9.91 | 9.97 | 9.62 | 9.65 | -3.60% | 1.06 | 2.04% |
| 2026-03-18 | 9.98 | 10.05 | 9.89 | 10.01 | +0.30% | 0.88 | 1.66% |
| 2026-03-17 | 10.38 | 10.71 | 9.96 | 9.98 | -3.67% | 1.78 | 3.24% |
| 2026-03-16 | 10.10 | 10.46 | 9.93 | 10.36 | +2.68% | 1.82 | 3.32% |
| 2026-03-13 | 9.97 | 10.25 | 9.97 | 10.09 | +0.60% | 0.88 | 1.64% |
| 2026-03-12 | 10.30 | 10.35 | 9.96 | 10.03 | -2.34% | 1.00 | 1.85% |
| 2026-03-11 | 10.19 | 10.48 | 10.19 | 10.27 | +0.79% | 1.09 | 1.98% |
| 2026-03-10 | 10.15 | 10.35 | 10.05 | 10.19 | +2.41% | 1.04 | 1.92% |
| 2026-03-09 | 9.88 | 9.96 | 9.61 | 9.95 | -0.40% | 1.22 | 2.34% |
| 2026-03-06 | 10.04 | 10.17 | 9.97 | 9.99 | -0.70% | 1.02 | 1.90% |
| 2026-03-05 | 10.10 | 10.21 | 9.95 | 10.06 | +1.62% | 1.00 | 1.86% |
| 2026-03-04 | 9.86 | 10.17 | 9.85 | 9.90 | -1.00% | 1.17 | 2.20% |
| 2026-03-03 | 10.52 | 10.58 | 9.96 | 10.00 | -4.94% | 1.98 | 3.64% |
| 2026-03-02 | 10.68 | 10.98 | 10.41 | 10.52 | -4.54% | 2.14 | 3.78% |
| 2026-02-27 | 11.09 | 11.16 | 10.90 | 11.02 | -2.13% | 1.93 | 3.28% |
| 2026-02-26 | 11.01 | 11.36 | 10.90 | 11.26 | +1.72% | 2.98 | 5.00% |
| 2026-02-25 | 10.38 | 11.23 | 10.35 | 11.07 | +6.65% | 3.35 | 5.73% |
| 2026-02-24 | 10.30 | 10.53 | 10.24 | 10.38 | +2.37% | 0.97 | 1.74% |