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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.09 | 19.38 | 18.27 | 18.71 | -0.11% | 1.68 | 3.76% |
| 2025-05-23 | 18.31 | 19.43 | 17.94 | 18.73 | +0.80% | 2.86 | 6.27% |
| 2025-05-22 | 17.56 | 19.76 | 17.52 | 18.58 | +6.94% | 3.34 | 7.41% |
| 2025-05-21 | 17.34 | 17.44 | 17.22 | 17.37 | 0.00% | 0.29 | 0.70% |
| 2025-05-20 | 17.36 | 17.43 | 17.14 | 17.37 | +0.11% | 0.33 | 0.79% |
| 2025-05-19 | 17.53 | 17.53 | 17.14 | 17.35 | -0.11% | 0.36 | 0.87% |
| 2025-05-16 | 17.32 | 17.56 | 17.24 | 17.37 | -0.23% | 0.34 | 0.81% |
| 2025-05-15 | 17.59 | 17.73 | 17.41 | 17.41 | -1.08% | 0.43 | 1.03% |
| 2025-05-14 | 17.94 | 17.96 | 17.55 | 17.60 | -1.83% | 0.71 | 1.66% |
| 2025-05-13 | 17.66 | 17.95 | 17.33 | 17.93 | +1.81% | 1.08 | 2.55% |
| 2025-05-12 | 17.08 | 17.81 | 16.94 | 17.61 | +4.62% | 1.27 | 3.03% |
| 2025-05-09 | 17.17 | 17.23 | 16.80 | 16.84 | -2.59% | 0.48 | 1.18% |
| 2025-05-08 | 17.07 | 17.73 | 16.97 | 17.28 | +0.93% | 1.01 | 2.43% |
| 2025-05-07 | 17.43 | 17.50 | 16.96 | 17.12 | 0.00% | 0.64 | 1.55% |
| 2025-05-06 | 16.52 | 17.16 | 16.50 | 17.12 | +4.50% | 0.81 | 1.99% |