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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.90 | 17.05 | 16.72 | 16.77 | -0.83% | 0.68 | 1.59% |
| 2026-02-12 | 16.71 | 17.09 | 16.60 | 16.91 | +0.71% | 0.99 | 2.31% |
| 2026-02-11 | 16.62 | 17.17 | 16.57 | 16.79 | +0.54% | 1.05 | 2.44% |
| 2026-02-10 | 16.70 | 16.95 | 16.66 | 16.70 | -0.36% | 0.77 | 1.82% |
| 2026-02-09 | 16.64 | 16.90 | 16.50 | 16.76 | +1.76% | 0.72 | 1.69% |
| 2026-02-06 | 16.28 | 16.77 | 16.15 | 16.47 | +0.30% | 0.93 | 2.23% |
| 2026-02-05 | 16.72 | 16.99 | 16.32 | 16.42 | -2.20% | 1.00 | 2.40% |
| 2026-02-04 | 17.14 | 17.19 | 16.59 | 16.79 | -2.38% | 1.47 | 3.46% |
| 2026-02-03 | 17.39 | 17.45 | 16.94 | 17.20 | +1.65% | 1.25 | 2.89% |
| 2026-02-02 | 17.79 | 17.88 | 16.90 | 16.92 | -6.31% | 2.22 | 5.05% |
| 2026-01-30 | 17.38 | 18.11 | 17.03 | 18.06 | +2.91% | 3.39 | 7.58% |
| 2026-01-29 | 16.90 | 18.17 | 16.86 | 17.55 | +3.72% | 3.24 | 7.19% |
| 2026-01-28 | 16.78 | 17.18 | 16.70 | 16.92 | -0.18% | 1.10 | 2.57% |
| 2026-01-27 | 16.88 | 16.99 | 16.40 | 16.95 | -0.29% | 1.31 | 3.09% |
| 2026-01-26 | 17.54 | 17.59 | 16.85 | 17.00 | -4.01% | 2.05 | 4.74% |
| 2026-01-23 | 17.30 | 17.95 | 17.20 | 17.71 | +2.02% | 2.39 | 5.35% |
| 2026-01-22 | 17.23 | 17.37 | 17.06 | 17.36 | -0.46% | 1.84 | 4.22% |
| 2026-01-21 | 16.81 | 17.55 | 16.70 | 17.44 | +4.06% | 3.26 | 7.47% |
| 2026-01-20 | 16.88 | 17.08 | 16.61 | 16.76 | -1.18% | 2.05 | 4.82% |
| 2026-01-19 | 15.90 | 17.14 | 15.90 | 16.96 | +6.40% | 3.13 | 7.40% |