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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.12 | 16.14 | 15.80 | 15.94 | -0.93% | 1.10 | 2.73% |
| 2026-01-15 | 15.86 | 16.39 | 15.70 | 16.09 | +0.44% | 1.47 | 3.60% |
| 2026-01-14 | 15.99 | 16.23 | 15.75 | 16.02 | +1.39% | 2.01 | 4.96% |
| 2026-01-13 | 16.23 | 16.60 | 15.78 | 15.80 | -2.59% | 1.85 | 4.57% |
| 2026-01-12 | 15.97 | 16.35 | 15.72 | 16.22 | +3.12% | 2.28 | 5.61% |
| 2026-01-09 | 15.66 | 15.87 | 15.50 | 15.73 | +1.03% | 1.47 | 3.71% |
| 2026-01-08 | 15.50 | 15.62 | 15.44 | 15.57 | +0.06% | 1.00 | 2.54% |
| 2026-01-07 | 15.74 | 15.84 | 15.44 | 15.56 | -1.21% | 1.55 | 3.92% |
| 2026-01-06 | 15.75 | 15.92 | 15.66 | 15.75 | -1.01% | 1.91 | 4.78% |
| 2026-01-05 | 15.71 | 16.07 | 15.47 | 15.91 | +0.57% | 2.18 | 5.47% |
| 2025-12-31 | 17.63 | 17.71 | 15.71 | 15.82 | -8.92% | 4.58 | 11.20% |
| 2025-12-30 | 15.88 | 17.47 | 15.62 | 17.37 | +8.49% | 5.79 | 13.62% |
| 2025-12-29 | 14.81 | 16.09 | 14.73 | 16.01 | +8.10% | 3.04 | 7.72% |
| 2025-12-26 | 14.85 | 14.93 | 14.71 | 14.81 | -0.27% | 0.49 | 1.31% |
| 2025-12-25 | 14.73 | 14.87 | 14.65 | 14.85 | +1.02% | 0.38 | 1.01% |
| 2025-12-24 | 14.50 | 14.72 | 14.48 | 14.70 | +1.17% | 0.35 | 0.93% |
| 2025-12-23 | 14.71 | 14.73 | 14.49 | 14.53 | -0.95% | 0.35 | 0.94% |
| 2025-12-22 | 14.56 | 14.77 | 14.56 | 14.67 | +0.62% | 0.41 | 1.11% |
| 2025-12-19 | 14.45 | 14.64 | 14.30 | 14.58 | +0.83% | 0.37 | 1.00% |
| 2025-12-18 | 14.30 | 14.67 | 14.28 | 14.46 | +0.42% | 0.53 | 1.45% |