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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.18 | 16.46 | 15.87 | 16.07 | -1.41% | 1.49 | 3.67% |
| 2026-04-20 | 15.00 | 16.76 | 14.91 | 16.30 | +8.74% | 3.00 | 7.38% |
| 2026-04-17 | 14.95 | 15.09 | 14.82 | 14.99 | 0.00% | 0.51 | 1.34% |
| 2026-04-16 | 14.86 | 15.01 | 14.77 | 14.99 | +0.87% | 0.47 | 1.26% |
| 2026-04-15 | 15.11 | 15.18 | 14.84 | 14.86 | -1.59% | 0.46 | 1.23% |
| 2026-04-14 | 15.18 | 15.23 | 14.97 | 15.10 | +0.20% | 0.33 | 0.85% |
| 2026-04-13 | 15.10 | 15.17 | 14.94 | 15.07 | -0.86% | 0.36 | 0.95% |
| 2026-04-10 | 15.12 | 15.33 | 15.10 | 15.20 | +1.06% | 0.38 | 0.97% |
| 2026-04-09 | 15.10 | 15.32 | 14.98 | 15.04 | -1.44% | 0.47 | 1.22% |
| 2026-04-08 | 14.95 | 15.27 | 14.88 | 15.26 | +3.25% | 0.59 | 1.55% |
| 2026-04-07 | 14.45 | 14.80 | 14.29 | 14.78 | +3.36% | 0.46 | 1.25% |
| 2026-04-03 | 14.77 | 14.78 | 14.29 | 14.30 | -2.52% | 0.37 | 1.02% |
| 2026-04-02 | 15.00 | 15.00 | 14.58 | 14.67 | -1.74% | 0.56 | 1.50% |
| 2026-04-01 | 14.89 | 15.08 | 14.80 | 14.93 | +1.36% | 0.48 | 1.28% |
| 2026-03-31 | 14.99 | 15.15 | 14.69 | 14.73 | -2.39% | 0.59 | 1.57% |
| 2026-03-30 | 14.93 | 15.10 | 14.78 | 15.09 | +0.40% | 0.41 | 1.09% |
| 2026-03-27 | 14.63 | 15.05 | 14.59 | 15.03 | +1.42% | 0.52 | 1.39% |
| 2026-03-26 | 15.02 | 15.20 | 14.64 | 14.82 | -0.13% | 0.55 | 1.45% |
| 2026-03-25 | 14.53 | 14.89 | 14.46 | 14.84 | +2.42% | 0.62 | 1.65% |
| 2026-03-24 | 14.50 | 14.60 | 14.09 | 14.49 | +2.19% | 0.59 | 1.63% |