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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.72 | 17.39 | 16.68 | 17.20 | +3.12% | 0.71 | 1.74% |
| 2025-06-23 | 16.49 | 16.73 | 16.34 | 16.68 | +0.72% | 0.31 | 0.79% |
| 2025-06-20 | 16.68 | 16.90 | 16.55 | 16.56 | -0.78% | 0.35 | 0.88% |
| 2025-06-19 | 16.98 | 17.05 | 16.64 | 16.69 | -1.48% | 0.33 | 0.82% |
| 2025-06-18 | 16.98 | 16.98 | 16.75 | 16.94 | -0.24% | 0.36 | 0.88% |
| 2025-06-17 | 17.20 | 17.30 | 16.90 | 16.98 | -0.99% | 0.52 | 1.27% |
| 2025-06-16 | 17.12 | 17.23 | 17.01 | 17.15 | +0.29% | 0.36 | 0.87% |
| 2025-06-13 | 17.51 | 17.51 | 17.02 | 17.10 | -1.84% | 0.47 | 1.16% |
| 2025-06-12 | 17.51 | 17.69 | 17.33 | 17.42 | -0.97% | 0.46 | 1.09% |
| 2025-06-11 | 17.55 | 17.68 | 17.47 | 17.59 | +0.86% | 0.41 | 0.98% |
| 2025-06-10 | 17.95 | 17.98 | 17.32 | 17.44 | -2.57% | 0.83 | 1.98% |
| 2025-06-09 | 17.70 | 17.93 | 17.60 | 17.90 | +1.19% | 0.54 | 1.26% |
| 2025-06-06 | 17.68 | 17.83 | 17.65 | 17.69 | -0.17% | 0.51 | 1.20% |
| 2025-06-05 | 18.01 | 18.03 | 17.59 | 17.72 | -1.56% | 1.04 | 2.44% |
| 2025-06-04 | 17.90 | 18.28 | 17.87 | 18.00 | +0.17% | 0.69 | 1.60% |
| 2025-06-03 | 17.90 | 18.21 | 17.80 | 17.97 | -0.33% | 0.69 | 1.60% |
| 2025-05-30 | 18.12 | 18.36 | 17.91 | 18.03 | -1.21% | 0.67 | 1.55% |
| 2025-05-29 | 18.15 | 18.35 | 17.89 | 18.25 | +0.11% | 0.95 | 2.17% |
| 2025-05-28 | 18.83 | 18.88 | 18.02 | 18.23 | -4.39% | 1.58 | 3.59% |
| 2025-05-27 | 19.13 | 19.28 | 18.36 | 19.07 | +1.92% | 2.21 | 4.90% |