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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.67 | 17.82 | 17.40 | 17.64 | -0.56% | 0.99 | 2.36% |
| 2025-07-21 | 18.09 | 18.12 | 17.56 | 17.74 | -1.93% | 1.37 | 3.23% |
| 2025-07-18 | 17.58 | 18.30 | 17.40 | 18.09 | +1.34% | 1.81 | 4.20% |
| 2025-07-17 | 17.18 | 18.01 | 17.08 | 17.85 | +3.78% | 1.85 | 4.36% |
| 2025-07-16 | 17.13 | 17.22 | 17.05 | 17.20 | +0.47% | 0.33 | 0.79% |
| 2025-07-15 | 17.20 | 17.29 | 16.94 | 17.12 | -0.64% | 0.33 | 0.81% |
| 2025-07-14 | 17.20 | 17.25 | 17.05 | 17.23 | +0.53% | 0.36 | 0.88% |
| 2025-07-11 | 17.04 | 17.27 | 16.89 | 17.14 | +0.76% | 0.48 | 1.19% |
| 2025-07-10 | 16.89 | 17.04 | 16.84 | 17.01 | +0.71% | 0.25 | 0.61% |
| 2025-07-09 | 17.11 | 17.20 | 16.89 | 16.89 | -1.46% | 0.45 | 1.10% |
| 2025-07-08 | 16.91 | 17.19 | 16.88 | 17.14 | +1.36% | 0.38 | 0.93% |
| 2025-07-07 | 16.81 | 16.92 | 16.71 | 16.91 | +1.02% | 0.27 | 0.67% |
| 2025-07-04 | 16.94 | 17.03 | 16.70 | 16.74 | -1.06% | 0.31 | 0.78% |
| 2025-07-03 | 17.09 | 17.09 | 16.91 | 16.92 | -0.99% | 0.26 | 0.63% |
| 2025-07-02 | 17.21 | 17.23 | 16.93 | 17.09 | -0.75% | 0.35 | 0.86% |
| 2025-07-01 | 17.24 | 17.26 | 17.03 | 17.22 | +0.23% | 0.32 | 0.79% |
| 2025-06-30 | 17.14 | 17.21 | 17.10 | 17.18 | +0.12% | 0.42 | 1.03% |
| 2025-06-27 | 17.17 | 17.24 | 17.08 | 17.16 | +0.29% | 0.29 | 0.71% |
| 2025-06-26 | 17.32 | 17.38 | 17.09 | 17.11 | -1.21% | 0.36 | 0.86% |
| 2025-06-25 | 17.22 | 17.34 | 17.08 | 17.32 | +0.70% | 0.47 | 1.13% |