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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.50 | 9.70 | 9.40 | 9.63 | +1.37% | 0.66 | 1.28% |
| 2025-12-16 | 9.82 | 9.82 | 9.48 | 9.50 | -3.26% | 0.76 | 1.48% |
| 2025-12-15 | 9.81 | 9.95 | 9.76 | 9.82 | -1.01% | 0.61 | 1.16% |
| 2025-12-12 | 9.97 | 10.04 | 9.88 | 9.92 | -0.50% | 0.67 | 1.25% |
| 2025-12-11 | 10.18 | 10.19 | 9.97 | 9.97 | -2.06% | 0.69 | 1.28% |
| 2025-12-10 | 10.21 | 10.30 | 10.02 | 10.18 | -0.29% | 0.66 | 1.21% |
| 2025-12-09 | 10.19 | 10.37 | 10.10 | 10.21 | +0.79% | 1.16 | 2.11% |
| 2025-12-08 | 10.15 | 10.27 | 10.09 | 10.13 | -0.10% | 0.64 | 1.17% |
| 2025-12-05 | 9.95 | 10.21 | 9.92 | 10.14 | +1.50% | 0.52 | 0.97% |
| 2025-12-04 | 10.10 | 10.10 | 9.77 | 9.99 | -0.79% | 0.76 | 1.43% |
| 2025-12-03 | 10.43 | 10.43 | 9.99 | 10.07 | -2.52% | 0.99 | 1.83% |
| 2025-12-02 | 10.26 | 10.42 | 10.20 | 10.33 | +0.19% | 0.85 | 1.54% |
| 2025-12-01 | 10.49 | 10.56 | 10.25 | 10.31 | -1.43% | 1.07 | 1.94% |
| 2025-11-28 | 10.34 | 10.60 | 10.24 | 10.46 | +1.45% | 1.47 | 2.63% |
| 2025-11-27 | 10.10 | 10.70 | 10.03 | 10.31 | +2.28% | 1.94 | 3.51% |
| 2025-11-26 | 10.17 | 10.20 | 10.02 | 10.08 | -1.08% | 0.72 | 1.33% |
| 2025-11-25 | 10.26 | 10.38 | 10.15 | 10.19 | -0.10% | 0.96 | 1.75% |
| 2025-11-24 | 9.90 | 10.33 | 9.78 | 10.20 | +4.08% | 1.22 | 2.28% |
| 2025-11-21 | 10.42 | 10.56 | 9.80 | 9.80 | -7.37% | 1.68 | 3.12% |
| 2025-11-20 | 10.73 | 10.95 | 10.54 | 10.58 | -1.31% | 1.00 | 1.74% |