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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.86 | 10.25 | 9.73 | 9.97 | +1.42% | 1.54 | 2.87% |
| 2025-10-21 | 9.79 | 9.86 | 9.71 | 9.83 | +0.61% | 0.73 | 1.40% |
| 2025-10-20 | 9.67 | 9.89 | 9.63 | 9.77 | +3.50% | 1.28 | 2.45% |
| 2025-10-17 | 9.90 | 10.00 | 9.42 | 9.44 | -4.74% | 1.42 | 2.75% |
| 2025-10-16 | 10.11 | 10.20 | 9.87 | 9.91 | -2.56% | 1.02 | 1.91% |
| 2025-10-15 | 10.25 | 10.27 | 10.03 | 10.17 | +0.20% | 0.90 | 1.67% |
| 2025-10-14 | 10.53 | 10.63 | 10.09 | 10.15 | -3.43% | 1.32 | 2.38% |
| 2025-10-13 | 10.20 | 10.59 | 9.90 | 10.51 | -1.41% | 1.37 | 2.48% |
| 2025-10-10 | 10.85 | 10.86 | 10.60 | 10.66 | -1.84% | 1.16 | 2.02% |
| 2025-10-09 | 11.05 | 11.09 | 10.80 | 10.86 | -1.18% | 1.60 | 2.75% |
| 2025-09-30 | 11.03 | 11.07 | 10.85 | 10.99 | -0.63% | 1.37 | 2.33% |
| 2025-09-29 | 10.82 | 11.12 | 10.76 | 11.06 | +1.75% | 1.50 | 2.55% |
| 2025-09-26 | 10.99 | 11.14 | 10.85 | 10.87 | -0.46% | 1.13 | 1.93% |
| 2025-09-25 | 11.11 | 11.18 | 10.91 | 10.92 | -2.15% | 1.66 | 2.82% |
| 2025-09-24 | 10.98 | 11.25 | 10.94 | 11.16 | +1.27% | 1.67 | 2.82% |
| 2025-09-23 | 11.35 | 11.39 | 10.71 | 11.02 | -1.69% | 2.45 | 4.18% |
| 2025-09-22 | 10.95 | 11.25 | 10.85 | 11.21 | +2.56% | 1.95 | 3.29% |
| 2025-09-19 | 11.00 | 11.07 | 10.77 | 10.93 | -0.55% | 2.13 | 3.66% |
| 2025-09-18 | 10.79 | 11.42 | 10.73 | 10.99 | +2.52% | 3.57 | 6.03% |
| 2025-09-17 | 10.73 | 10.84 | 10.69 | 10.72 | -0.83% | 1.46 | 2.54% |