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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.73 | 16.90 | 16.45 | 16.80 | +0.36% | 1.02 | 2.55% |
| 2025-08-18 | 16.68 | 16.76 | 16.13 | 16.74 | -0.42% | 1.59 | 4.03% |
| 2025-08-15 | 16.65 | 16.87 | 16.58 | 16.81 | +0.84% | 0.53 | 1.32% |
| 2025-08-14 | 17.30 | 17.30 | 16.55 | 16.67 | -3.42% | 1.21 | 3.00% |
| 2025-08-13 | 17.37 | 17.42 | 17.22 | 17.26 | -0.35% | 0.46 | 1.10% |
| 2025-08-12 | 17.43 | 17.52 | 17.23 | 17.32 | -0.23% | 0.41 | 0.98% |
| 2025-08-11 | 17.11 | 17.38 | 17.05 | 17.36 | +1.58% | 0.50 | 1.21% |
| 2025-08-08 | 17.31 | 17.31 | 17.04 | 17.09 | -1.21% | 0.36 | 0.88% |
| 2025-08-07 | 17.30 | 17.34 | 17.01 | 17.30 | +0.12% | 0.53 | 1.29% |
| 2025-08-06 | 17.20 | 17.34 | 17.10 | 17.28 | +0.47% | 0.39 | 0.96% |
| 2025-08-05 | 17.19 | 17.29 | 17.05 | 17.20 | +0.41% | 0.36 | 0.87% |
| 2025-08-04 | 16.75 | 17.14 | 16.75 | 17.13 | +1.66% | 0.34 | 0.83% |
| 2025-08-01 | 17.03 | 17.11 | 16.82 | 16.85 | -1.11% | 0.48 | 1.17% |
| 2025-07-31 | 17.27 | 17.43 | 16.96 | 17.04 | -1.39% | 0.71 | 1.73% |
| 2025-07-30 | 17.36 | 17.56 | 17.17 | 17.28 | -0.80% | 0.57 | 1.37% |
| 2025-07-29 | 17.60 | 17.60 | 17.30 | 17.42 | -0.91% | 0.61 | 1.46% |
| 2025-07-28 | 17.69 | 17.78 | 17.46 | 17.58 | -0.57% | 0.57 | 1.35% |
| 2025-07-25 | 17.46 | 17.80 | 17.37 | 17.68 | +1.20% | 0.90 | 2.13% |
| 2025-07-24 | 17.32 | 17.52 | 17.31 | 17.47 | +0.40% | 0.71 | 1.69% |
| 2025-07-23 | 17.63 | 17.68 | 17.34 | 17.40 | -1.36% | 0.72 | 1.72% |