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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.80 | 14.84 | 14.05 | 14.18 | -5.34% | 0.97 | 2.66% |
| 2026-03-20 | 15.47 | 15.50 | 14.96 | 14.98 | -2.03% | 0.63 | 1.64% |
| 2026-03-19 | 15.81 | 15.85 | 15.21 | 15.29 | -4.08% | 0.81 | 2.06% |
| 2026-03-18 | 16.16 | 16.25 | 15.60 | 15.94 | -0.99% | 0.85 | 2.11% |
| 2026-03-17 | 16.65 | 16.76 | 16.08 | 16.10 | -3.30% | 0.86 | 2.07% |
| 2026-03-16 | 16.60 | 16.89 | 16.39 | 16.65 | +0.06% | 0.88 | 2.10% |
| 2026-03-13 | 16.76 | 17.15 | 16.56 | 16.64 | -1.89% | 1.29 | 3.02% |
| 2026-03-12 | 16.97 | 17.25 | 16.87 | 16.96 | 0.00% | 1.03 | 2.40% |
| 2026-03-11 | 17.03 | 17.03 | 16.78 | 16.96 | -0.29% | 0.74 | 1.73% |
| 2026-03-10 | 16.51 | 17.09 | 16.51 | 17.01 | +3.15% | 1.07 | 2.51% |
| 2026-03-09 | 16.51 | 16.80 | 16.28 | 16.49 | -1.90% | 1.24 | 2.97% |
| 2026-03-06 | 16.25 | 16.92 | 16.15 | 16.81 | +3.13% | 1.17 | 2.77% |
| 2026-03-05 | 16.48 | 16.53 | 16.21 | 16.30 | +0.87% | 0.85 | 2.04% |
| 2026-03-04 | 15.82 | 16.43 | 15.75 | 16.16 | +0.12% | 1.18 | 2.89% |
| 2026-03-03 | 17.29 | 17.36 | 16.11 | 16.14 | -7.03% | 2.54 | 6.04% |
| 2026-03-02 | 18.00 | 18.20 | 17.21 | 17.36 | -5.55% | 3.51 | 7.88% |
| 2026-02-27 | 18.21 | 19.61 | 17.95 | 18.38 | +7.05% | 5.55 | 11.90% |
| 2026-02-26 | 17.15 | 17.51 | 17.05 | 17.17 | +0.23% | 1.19 | 2.72% |
| 2026-02-25 | 17.10 | 17.28 | 17.03 | 17.13 | +0.47% | 0.89 | 2.06% |
| 2026-02-24 | 16.93 | 17.12 | 16.69 | 17.05 | +1.67% | 0.85 | 1.98% |