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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.47 | 15.80 | 15.38 | 15.45 | -0.13% | 0.27 | 0.69% |
| 2025-10-21 | 15.36 | 15.48 | 15.23 | 15.47 | +0.85% | 0.18 | 0.46% |
| 2025-10-20 | 15.32 | 15.55 | 15.28 | 15.34 | +0.26% | 0.14 | 0.37% |
| 2025-10-17 | 15.51 | 15.72 | 15.25 | 15.30 | -1.35% | 0.26 | 0.66% |
| 2025-10-16 | 15.65 | 15.66 | 15.42 | 15.51 | -0.77% | 0.22 | 0.55% |
| 2025-10-15 | 15.48 | 15.69 | 15.40 | 15.63 | +0.97% | 0.22 | 0.56% |
| 2025-10-14 | 15.90 | 16.02 | 15.39 | 15.48 | -2.64% | 0.46 | 1.15% |
| 2025-10-13 | 15.82 | 16.03 | 15.65 | 15.90 | -1.85% | 0.45 | 1.12% |
| 2025-10-10 | 16.18 | 16.35 | 16.09 | 16.20 | +0.12% | 0.47 | 1.15% |
| 2025-10-09 | 16.30 | 16.31 | 16.01 | 16.18 | -0.31% | 0.29 | 0.71% |
| 2025-09-30 | 16.10 | 16.25 | 16.02 | 16.23 | +1.25% | 0.30 | 0.73% |
| 2025-09-29 | 16.00 | 16.09 | 15.80 | 16.03 | -0.06% | 0.33 | 0.81% |
| 2025-09-26 | 16.10 | 16.23 | 16.00 | 16.04 | -0.74% | 0.26 | 0.68% |
| 2025-09-25 | 16.42 | 16.42 | 16.13 | 16.16 | -1.46% | 0.42 | 1.09% |
| 2025-09-24 | 16.00 | 16.50 | 16.00 | 16.40 | +1.36% | 0.33 | 0.83% |
| 2025-09-23 | 16.60 | 16.60 | 16.00 | 16.18 | -2.12% | 0.39 | 1.01% |
| 2025-09-22 | 16.48 | 16.56 | 16.30 | 16.53 | +0.79% | 0.27 | 0.69% |
| 2025-09-19 | 16.51 | 16.70 | 16.36 | 16.40 | -0.67% | 0.25 | 0.65% |
| 2025-09-18 | 16.78 | 16.81 | 16.42 | 16.51 | -1.49% | 0.57 | 1.45% |
| 2025-09-17 | 16.85 | 16.98 | 16.73 | 16.76 | -0.95% | 0.42 | 1.04% |