美瑞新材 sz.300848
16.15
+2.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.78 | 16.28 | 15.65 | 16.15 | +2.34% | 1.15 | 2.83% |
| 2026-05-21 | 16.53 | 16.69 | 15.68 | 15.78 | -4.71% | 1.21 | 2.95% |
| 2026-05-20 | 16.54 | 16.83 | 16.33 | 16.56 | -0.84% | 0.78 | 1.88% |
| 2026-05-19 | 16.45 | 16.73 | 16.36 | 16.70 | +1.09% | 0.93 | 2.23% |
| 2026-05-18 | 17.02 | 17.03 | 16.17 | 16.57 | -1.84% | 1.26 | 3.02% |
| 2026-05-15 | 16.50 | 17.30 | 16.46 | 16.88 | +3.30% | 2.01 | 4.68% |
| 2026-05-14 | 16.90 | 16.93 | 16.10 | 16.34 | -2.33% | 1.82 | 4.39% |
| 2026-05-13 | 16.73 | 17.07 | 16.65 | 16.73 | +0.84% | 1.11 | 2.61% |
| 2026-05-12 | 16.99 | 16.99 | 16.53 | 16.59 | -2.87% | 1.01 | 2.39% |
| 2026-05-11 | 16.97 | 17.13 | 16.85 | 17.08 | +0.53% | 1.15 | 2.67% |
| 2026-05-08 | 17.26 | 17.30 | 16.95 | 16.99 | -2.64% | 1.69 | 3.90% |
| 2026-05-07 | 17.72 | 17.72 | 17.36 | 17.45 | -1.91% | 1.51 | 3.42% |
| 2026-05-06 | 17.65 | 18.30 | 17.25 | 17.79 | -0.06% | 2.74 | 6.13% |
| 2026-04-30 | 17.72 | 18.59 | 17.65 | 17.80 | -1.55% | 2.81 | 6.14% |
| 2026-04-29 | 17.44 | 18.93 | 17.17 | 18.08 | +2.73% | 4.10 | 8.98% |
| 2026-04-28 | 16.62 | 17.66 | 16.50 | 17.60 | +4.76% | 3.15 | 7.21% |
| 2026-04-27 | 16.67 | 17.10 | 16.39 | 16.80 | +0.84% | 1.66 | 3.90% |
| 2026-04-24 | 16.61 | 16.82 | 16.11 | 16.66 | -2.06% | 1.71 | 4.09% |
| 2026-04-23 | 16.50 | 17.07 | 16.27 | 17.01 | +2.66% | 2.05 | 4.85% |
| 2026-04-22 | 16.10 | 17.00 | 16.10 | 16.57 | +3.11% | 1.73 | 4.12% |