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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.48 | 11.59 | 11.18 | 11.18 | -3.54% | 2.91 | 4.82% |
| 2026-01-15 | 11.30 | 11.84 | 11.30 | 11.59 | +2.02% | 3.85 | 6.21% |
| 2026-01-14 | 11.12 | 11.90 | 11.12 | 11.36 | +0.71% | 5.04 | 8.21% |
| 2026-01-13 | 12.14 | 12.23 | 11.26 | 11.28 | -5.61% | 4.89 | 7.90% |
| 2026-01-12 | 11.85 | 11.98 | 11.31 | 11.95 | +2.40% | 5.52 | 8.83% |
| 2026-01-09 | 11.12 | 12.05 | 10.96 | 11.67 | +5.14% | 4.97 | 8.06% |
| 2026-01-08 | 11.02 | 11.25 | 10.96 | 11.10 | +0.18% | 1.35 | 2.27% |
| 2026-01-07 | 11.09 | 11.25 | 11.03 | 11.08 | -0.09% | 1.68 | 2.82% |
| 2026-01-06 | 10.90 | 11.11 | 10.86 | 11.09 | +1.65% | 1.63 | 2.77% |
| 2026-01-05 | 10.93 | 11.04 | 10.72 | 10.91 | +0.18% | 1.46 | 2.50% |
| 2025-12-31 | 10.87 | 10.98 | 10.58 | 10.89 | -0.09% | 1.58 | 2.74% |
| 2025-12-30 | 11.08 | 11.16 | 10.83 | 10.90 | -2.33% | 1.71 | 2.91% |
| 2025-12-29 | 11.24 | 11.47 | 11.02 | 11.16 | -0.53% | 1.79 | 3.00% |
| 2025-12-26 | 11.21 | 11.53 | 11.08 | 11.22 | +0.27% | 2.36 | 3.91% |
| 2025-12-25 | 11.46 | 11.47 | 11.17 | 11.19 | -2.53% | 2.39 | 3.98% |
| 2025-12-24 | 11.26 | 11.59 | 11.15 | 11.48 | +1.68% | 4.28 | 7.03% |
| 2025-12-23 | 10.88 | 11.62 | 10.85 | 11.29 | +4.93% | 5.69 | 9.44% |
| 2025-12-22 | 10.44 | 11.04 | 10.31 | 10.76 | +2.67% | 2.96 | 5.19% |
| 2025-12-19 | 10.27 | 10.77 | 10.27 | 10.48 | +1.55% | 2.70 | 4.79% |
| 2025-12-18 | 10.39 | 11.10 | 10.05 | 10.32 | +7.17% | 4.73 | 8.41% |