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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.16 | 14.42 | 14.00 | 14.40 | +1.34% | 0.49 | 1.35% |
| 2025-12-16 | 14.58 | 14.59 | 14.20 | 14.21 | -2.80% | 0.68 | 1.87% |
| 2025-12-15 | 14.73 | 14.88 | 14.58 | 14.62 | -0.81% | 0.47 | 1.25% |
| 2025-12-12 | 14.70 | 14.83 | 14.63 | 14.74 | +0.61% | 0.34 | 0.90% |
| 2025-12-11 | 14.91 | 14.95 | 14.65 | 14.65 | -1.61% | 0.45 | 1.21% |
| 2025-12-10 | 14.84 | 14.92 | 14.72 | 14.89 | 0.00% | 0.43 | 1.15% |
| 2025-12-09 | 15.02 | 15.06 | 14.85 | 14.89 | -1.13% | 0.41 | 1.08% |
| 2025-12-08 | 15.00 | 15.13 | 14.96 | 15.06 | +0.40% | 0.60 | 1.57% |
| 2025-12-05 | 14.71 | 15.02 | 14.65 | 15.00 | +1.69% | 0.50 | 1.32% |
| 2025-12-04 | 14.78 | 14.92 | 14.68 | 14.75 | -0.87% | 0.47 | 1.25% |
| 2025-12-03 | 15.00 | 15.02 | 14.83 | 14.88 | -0.93% | 0.50 | 1.34% |
| 2025-12-02 | 15.08 | 15.14 | 14.91 | 15.02 | -0.79% | 0.53 | 1.39% |
| 2025-12-01 | 14.99 | 15.15 | 14.99 | 15.14 | +1.14% | 0.56 | 1.46% |
| 2025-11-28 | 14.91 | 14.98 | 14.79 | 14.97 | +0.27% | 0.50 | 1.32% |
| 2025-11-27 | 14.65 | 14.99 | 14.65 | 14.93 | +1.29% | 0.64 | 1.71% |
| 2025-11-26 | 14.93 | 15.03 | 14.71 | 14.74 | -1.60% | 0.75 | 2.01% |
| 2025-11-25 | 14.92 | 15.12 | 14.87 | 14.98 | +0.60% | 0.93 | 2.45% |
| 2025-11-24 | 14.78 | 14.92 | 14.55 | 14.89 | +1.78% | 0.81 | 2.17% |
| 2025-11-21 | 15.40 | 15.53 | 14.63 | 14.63 | -6.04% | 1.64 | 4.32% |
| 2025-11-20 | 16.04 | 16.15 | 15.56 | 15.57 | -2.93% | 1.32 | 3.30% |