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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.98 | 17.08 | 16.72 | 16.92 | -0.82% | 0.58 | 1.43% |
| 2025-09-15 | 16.75 | 17.50 | 16.60 | 17.06 | +1.61% | 1.15 | 2.82% |
| 2025-09-12 | 17.00 | 17.19 | 16.77 | 16.79 | -0.59% | 0.64 | 1.58% |
| 2025-09-11 | 16.66 | 16.96 | 16.54 | 16.89 | +1.38% | 0.56 | 1.39% |
| 2025-09-10 | 16.59 | 16.78 | 16.54 | 16.66 | 0.00% | 0.33 | 0.83% |
| 2025-09-09 | 16.59 | 16.68 | 16.50 | 16.66 | -0.12% | 0.35 | 0.89% |
| 2025-09-08 | 16.60 | 16.71 | 16.41 | 16.68 | +0.72% | 0.40 | 1.00% |
| 2025-09-05 | 16.28 | 16.58 | 16.28 | 16.56 | +1.60% | 0.42 | 1.05% |
| 2025-09-04 | 16.23 | 16.51 | 16.10 | 16.30 | +0.37% | 0.53 | 1.36% |
| 2025-09-03 | 16.61 | 16.61 | 16.13 | 16.24 | -1.04% | 0.46 | 1.18% |
| 2025-09-02 | 16.95 | 16.95 | 16.30 | 16.41 | -2.55% | 0.69 | 1.75% |
| 2025-09-01 | 16.66 | 17.00 | 16.60 | 16.84 | +1.08% | 0.67 | 1.66% |
| 2025-08-29 | 16.67 | 16.81 | 16.51 | 16.66 | -0.12% | 0.63 | 1.57% |
| 2025-08-28 | 17.04 | 17.04 | 16.26 | 16.68 | -1.18% | 1.06 | 2.65% |
| 2025-08-27 | 17.13 | 17.24 | 16.83 | 16.88 | -1.57% | 1.29 | 3.17% |
| 2025-08-26 | 17.37 | 17.38 | 17.09 | 17.15 | -1.15% | 1.11 | 2.69% |
| 2025-08-25 | 17.50 | 17.50 | 17.15 | 17.35 | -0.12% | 1.19 | 2.88% |
| 2025-08-22 | 17.60 | 17.73 | 17.24 | 17.37 | -1.75% | 1.61 | 3.85% |
| 2025-08-21 | 16.76 | 18.36 | 16.71 | 17.68 | +5.49% | 2.69 | 6.42% |
| 2025-08-20 | 16.77 | 16.80 | 16.56 | 16.76 | -0.24% | 0.57 | 1.44% |