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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.81 | 10.93 | 10.62 | 10.81 | +0.09% | 1.89 | 3.30% |
| 2025-09-15 | 10.94 | 11.03 | 10.73 | 10.80 | -1.19% | 2.43 | 4.19% |
| 2025-09-12 | 11.29 | 11.35 | 10.90 | 10.93 | -3.19% | 2.88 | 4.87% |
| 2025-09-11 | 11.11 | 11.35 | 10.85 | 11.29 | +1.62% | 2.35 | 3.94% |
| 2025-09-10 | 11.00 | 11.32 | 11.00 | 11.11 | -0.45% | 2.11 | 3.53% |
| 2025-09-09 | 10.96 | 11.67 | 10.96 | 11.16 | +0.72% | 4.08 | 6.72% |
| 2025-09-08 | 10.94 | 11.09 | 10.73 | 11.08 | +0.82% | 2.25 | 3.83% |
| 2025-09-05 | 10.51 | 11.18 | 10.51 | 10.99 | +4.57% | 2.64 | 4.53% |
| 2025-09-04 | 10.79 | 11.02 | 10.30 | 10.51 | -2.95% | 2.73 | 4.77% |
| 2025-09-03 | 11.01 | 11.15 | 10.70 | 10.83 | -1.81% | 2.69 | 4.61% |
| 2025-09-02 | 11.43 | 11.43 | 10.90 | 11.03 | -4.42% | 5.06 | 8.54% |
| 2025-09-01 | 13.57 | 13.80 | 11.38 | 11.54 | -14.83% | 13.34 | 20.26% |
| 2025-08-29 | 13.59 | 13.88 | 13.13 | 13.55 | +0.15% | 5.89 | 8.19% |
| 2025-08-28 | 13.69 | 13.84 | 12.62 | 13.53 | -0.07% | 9.31 | 13.28% |
| 2025-08-27 | 12.90 | 14.30 | 12.90 | 13.54 | +3.52% | 12.51 | 17.05% |
| 2025-08-26 | 12.80 | 13.59 | 12.71 | 13.08 | +2.27% | 6.48 | 9.21% |
| 2025-08-25 | 12.39 | 13.14 | 12.27 | 12.79 | +4.84% | 5.72 | 8.40% |
| 2025-08-22 | 12.33 | 12.39 | 12.18 | 12.20 | -0.57% | 2.47 | 3.77% |
| 2025-08-21 | 12.84 | 12.93 | 12.17 | 12.27 | -4.66% | 4.93 | 7.43% |
| 2025-08-20 | 12.80 | 13.08 | 12.55 | 12.87 | -0.08% | 3.33 | 4.85% |