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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.99 | 11.07 | 10.53 | 10.72 | -2.19% | 1.45 | 2.54% |
| 2025-11-18 | 11.49 | 11.56 | 10.87 | 10.96 | -3.94% | 2.28 | 3.86% |
| 2025-11-17 | 11.14 | 11.52 | 11.04 | 11.41 | +2.61% | 2.71 | 4.48% |
| 2025-11-14 | 11.02 | 11.39 | 11.02 | 11.12 | -0.36% | 1.73 | 2.89% |
| 2025-11-13 | 10.95 | 11.35 | 10.92 | 11.16 | +2.01% | 2.36 | 3.96% |
| 2025-11-12 | 11.01 | 11.09 | 10.88 | 10.94 | -1.17% | 1.17 | 2.01% |
| 2025-11-11 | 11.11 | 11.20 | 11.03 | 11.07 | -0.81% | 1.38 | 2.32% |
| 2025-11-10 | 11.31 | 11.43 | 11.02 | 11.16 | +0.45% | 1.68 | 2.82% |
| 2025-11-07 | 10.97 | 11.27 | 10.82 | 11.11 | +1.18% | 2.18 | 3.68% |
| 2025-11-06 | 11.10 | 11.22 | 10.81 | 10.98 | +0.09% | 1.56 | 2.67% |
| 2025-11-05 | 10.81 | 11.13 | 10.76 | 10.97 | +0.55% | 1.43 | 2.44% |
| 2025-11-04 | 11.05 | 11.23 | 10.87 | 10.91 | -1.45% | 1.59 | 2.70% |
| 2025-11-03 | 11.05 | 11.15 | 10.65 | 11.07 | +0.36% | 2.12 | 3.63% |
| 2025-10-31 | 11.18 | 11.49 | 10.96 | 11.03 | +1.38% | 2.69 | 4.51% |
| 2025-10-30 | 11.27 | 11.29 | 10.80 | 10.88 | -3.72% | 2.84 | 4.83% |
| 2025-10-29 | 11.25 | 11.76 | 11.16 | 11.30 | +3.86% | 5.40 | 8.81% |
| 2025-10-28 | 10.08 | 11.40 | 10.03 | 10.88 | +7.51% | 4.12 | 7.18% |
| 2025-10-27 | 10.35 | 10.43 | 10.07 | 10.12 | -3.34% | 2.19 | 4.01% |
| 2025-10-24 | 10.19 | 10.59 | 10.06 | 10.47 | +5.44% | 2.21 | 3.98% |
| 2025-10-23 | 9.97 | 10.07 | 9.75 | 9.93 | -0.40% | 0.86 | 1.63% |