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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.16 | 16.30 | 15.96 | 16.04 | -1.17% | 1.14 | 2.81% |
| 2025-11-18 | 16.57 | 16.59 | 16.10 | 16.23 | -2.46% | 1.71 | 4.15% |
| 2025-11-17 | 16.45 | 16.64 | 16.40 | 16.64 | +1.16% | 1.17 | 2.79% |
| 2025-11-14 | 16.56 | 16.70 | 16.42 | 16.45 | -1.50% | 1.92 | 4.59% |
| 2025-11-13 | 16.75 | 16.80 | 16.49 | 16.70 | +0.60% | 1.98 | 4.69% |
| 2025-11-12 | 16.99 | 17.02 | 16.50 | 16.60 | -2.30% | 2.74 | 6.50% |
| 2025-11-11 | 17.00 | 17.20 | 16.88 | 16.99 | -0.59% | 2.53 | 5.86% |
| 2025-11-10 | 16.90 | 17.32 | 16.71 | 17.09 | +0.53% | 3.56 | 8.24% |
| 2025-11-07 | 17.45 | 17.63 | 17.00 | 17.00 | -6.08% | 5.64 | 12.85% |
| 2025-11-06 | 17.91 | 19.30 | 17.68 | 18.10 | -2.16% | 7.08 | 15.32% |
| 2025-11-05 | 18.00 | 18.93 | 17.66 | 18.50 | -3.90% | 7.57 | 16.41% |
| 2025-11-04 | 21.82 | 21.92 | 19.16 | 19.25 | +1.48% | 12.68 | 24.47% |
| 2025-11-03 | 18.97 | 18.97 | 18.26 | 18.97 | +19.99% | 8.45 | 17.66% |
| 2025-10-31 | 15.35 | 16.05 | 15.35 | 15.81 | +3.13% | 0.63 | 1.59% |
| 2025-10-30 | 15.60 | 15.75 | 15.32 | 15.33 | -1.10% | 0.39 | 1.00% |
| 2025-10-29 | 15.47 | 15.65 | 15.32 | 15.50 | -0.70% | 0.28 | 0.71% |
| 2025-10-28 | 15.68 | 15.85 | 15.58 | 15.61 | -1.14% | 0.30 | 0.74% |
| 2025-10-27 | 15.59 | 15.89 | 15.47 | 15.79 | +1.61% | 0.65 | 1.64% |
| 2025-10-24 | 15.53 | 15.72 | 15.44 | 15.54 | +0.06% | 0.32 | 0.81% |
| 2025-10-23 | 15.40 | 15.57 | 15.33 | 15.53 | +0.52% | 0.26 | 0.67% |