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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.16 | 10.38 | 10.14 | 10.14 | -0.69% | 0.71 | 1.29% |
| 2026-02-12 | 10.27 | 10.38 | 10.15 | 10.21 | -0.78% | 0.71 | 1.30% |
| 2026-02-11 | 10.18 | 10.49 | 10.14 | 10.29 | +0.88% | 0.82 | 1.48% |
| 2026-02-10 | 10.20 | 10.25 | 10.12 | 10.20 | -0.29% | 0.67 | 1.24% |
| 2026-02-09 | 10.14 | 10.29 | 10.06 | 10.23 | +1.99% | 0.81 | 1.48% |
| 2026-02-06 | 9.87 | 10.09 | 9.75 | 10.03 | +1.42% | 0.78 | 1.45% |
| 2026-02-05 | 10.06 | 10.06 | 9.87 | 9.89 | -1.98% | 0.82 | 1.54% |
| 2026-02-04 | 10.11 | 10.20 | 10.01 | 10.09 | -0.98% | 0.73 | 1.35% |
| 2026-02-03 | 10.04 | 10.22 | 9.99 | 10.19 | +2.72% | 0.88 | 1.62% |
| 2026-02-02 | 10.23 | 10.27 | 9.91 | 9.92 | -3.97% | 1.17 | 2.17% |
| 2026-01-30 | 10.37 | 10.43 | 10.04 | 10.33 | -0.67% | 1.43 | 2.61% |
| 2026-01-29 | 10.36 | 10.85 | 10.28 | 10.40 | -0.86% | 1.61 | 2.84% |
| 2026-01-28 | 10.65 | 10.70 | 10.39 | 10.49 | -2.05% | 1.34 | 2.39% |
| 2026-01-27 | 10.87 | 10.94 | 10.36 | 10.71 | -2.55% | 1.92 | 3.39% |
| 2026-01-26 | 11.31 | 11.36 | 10.86 | 10.99 | -3.43% | 2.38 | 4.01% |
| 2026-01-23 | 11.20 | 11.44 | 11.17 | 11.38 | +1.88% | 2.41 | 3.97% |
| 2026-01-22 | 11.37 | 11.39 | 11.12 | 11.17 | -1.76% | 1.63 | 2.71% |
| 2026-01-21 | 10.99 | 11.49 | 10.84 | 11.37 | +2.34% | 2.62 | 4.36% |
| 2026-01-20 | 11.19 | 11.47 | 11.01 | 11.11 | -0.45% | 2.14 | 3.57% |
| 2026-01-19 | 11.13 | 11.47 | 11.08 | 11.16 | -0.18% | 2.18 | 3.61% |