美盈森(002303)股票行情
美盈森(002303)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 3.63 | 3.55 | -0.10 | -2.74% | 3.54 | 3.65 | 305658 | 10943.52 | 3.21% |
| 2025-06-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 235490 | 8567.72 | 2.47% |
| 2025-06-11 | 3.68 | 3.66 | -0.04 | -1.08% | 3.64 | 3.71 | 321303 | 11766.45 | 3.37% |
| 2025-06-10 | 3.81 | 3.83 | 0.01 | 0.26% | 3.77 | 3.84 | 391151 | 14927.60 | 4.11% |
| 2025-06-09 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.83 | 301893 | 11478.48 | 3.17% |
| 2025-06-06 | 3.77 | 3.80 | 0.05 | 1.33% | 3.75 | 3.81 | 280550 | 10616.88 | 2.95% |
| 2025-06-05 | 3.83 | 3.75 | -0.05 | -1.32% | 3.73 | 3.84 | 331084 | 12494.01 | 3.48% |
| 2025-06-04 | 3.65 | 3.80 | 0.15 | 4.11% | 3.65 | 3.80 | 439682 | 16458.69 | 4.62% |
| 2025-06-03 | 3.58 | 3.65 | 0.05 | 1.39% | 3.57 | 3.66 | 208409 | 7564.94 | 2.19% |
| 2025-05-30 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.68 | 221049 | 8013.53 | 2.32% |
| 2025-05-29 | 3.57 | 3.66 | 0.07 | 1.95% | 3.57 | 3.66 | 276381 | 10038.38 | 2.90% |
| 2025-05-28 | 3.62 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 156950 | 5644.33 | 1.65% |
| 2025-05-27 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 167686 | 6046.80 | 1.76% |
| 2025-05-26 | 3.58 | 3.59 | 0.02 | 0.56% | 3.56 | 3.62 | 173722 | 6239.26 | 1.82% |
| 2025-05-23 | 3.60 | 3.57 | -0.04 | -1.11% | 3.56 | 3.65 | 211837 | 7639.48 | 2.22% |
| 2025-05-22 | 3.66 | 3.61 | -0.06 | -1.63% | 3.59 | 3.70 | 277896 | 10098.32 | 2.92% |
| 2025-05-21 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.70 | 231144 | 8495.74 | 2.43% |
| 2025-05-20 | 3.62 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 344079 | 12572.17 | 3.61% |
| 2025-05-19 | 3.58 | 3.62 | 0.03 | 0.84% | 3.57 | 3.62 | 215224 | 7752.46 | 2.26% |
| 2025-05-16 | 3.59 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 173140 | 6202.69 | 1.82% |
| 2025-05-15 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.63 | 257351 | 9254.59 | 2.70% |
| 2025-05-14 | 3.56 | 3.57 | 0.00 | 0.00% | 3.52 | 3.59 | 216502 | 7700.15 | 2.27% |
| 2025-05-13 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.64 | 283557 | 10213.52 | 2.98% |
| 2025-05-12 | 3.60 | 3.58 | -0.01 | -0.28% | 3.55 | 3.61 | 215000 | 7685.30 | 2.26% |
| 2025-05-09 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 183984 | 6592.83 | 1.93% |
| 2025-05-08 | 3.57 | 3.60 | 0.04 | 1.12% | 3.55 | 3.64 | 246100 | 8869.93 | 2.58% |
| 2025-05-07 | 3.58 | 3.56 | 0.00 | 0.00% | 3.53 | 3.63 | 214578 | 7672.20 | 2.25% |
| 2025-05-06 | 3.51 | 3.56 | 0.07 | 2.01% | 3.51 | 3.56 | 228502 | 8105.71 | 2.40% |
| 2025-04-30 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.57 | 244381 | 8592.11 | 2.57% |
| 2025-04-29 | 3.54 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 188086 | 6690.59 | 1.97% |
| 2025-04-28 | 3.61 | 3.55 | -0.05 | -1.39% | 3.51 | 3.61 | 243832 | 8661.30 | 2.56% |
| 2025-04-25 | 3.61 | 3.60 | -0.01 | -0.28% | 3.60 | 3.66 | 269193 | 9741.20 | 2.83% |
| 2025-04-24 | 3.55 | 3.61 | 0.05 | 1.40% | 3.55 | 3.67 | 419609 | 15126.48 | 4.41% |
| 2025-04-23 | 3.57 | 3.56 | 0.00 | 0.00% | 3.52 | 3.60 | 411257 | 14596.80 | 4.32% |
| 2025-04-22 | 3.42 | 3.56 | 0.12 | 3.49% | 3.42 | 3.71 | 594443 | 21188.77 | 6.24% |
| 2025-04-21 | 3.31 | 3.44 | 0.14 | 4.24% | 3.30 | 3.47 | 310035 | 10505.15 | 3.25% |
| 2025-04-18 | 3.27 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 169066 | 5552.56 | 1.77% |
| 2025-04-17 | 3.24 | 3.27 | 0.01 | 0.31% | 3.21 | 3.29 | 137182 | 4483.83 | 1.44% |
| 2025-04-16 | 3.37 | 3.26 | -0.03 | -0.91% | 3.20 | 3.38 | 248394 | 8118.06 | 2.61% |
| 2025-04-15 | 3.33 | 3.29 | -0.02 | -0.60% | 3.27 | 3.38 | 296862 | 9806.74 | 3.74% |
| 2025-04-14 | 3.23 | 3.31 | 0.13 | 4.09% | 3.22 | 3.32 | 275038 | 9036.67 | 3.46% |
| 2025-04-11 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.25 | 189064 | 6049.00 | 2.38% |
| 2025-04-10 | 3.15 | 3.18 | 0.06 | 1.92% | 3.15 | 3.23 | 253167 | 8087.98 | 3.19% |
| 2025-04-09 | 3.05 | 3.12 | 0.04 | 1.30% | 2.87 | 3.14 | 308017 | 9295.81 | 3.88% |
| 2025-04-08 | 3.09 | 3.08 | -0.08 | -2.53% | 3.01 | 3.17 | 430543 | 13242.56 | 5.42% |
| 2025-04-07 | 3.40 | 3.16 | -0.35 | -9.97% | 3.16 | 3.40 | 298066 | 9510.24 | 3.75% |
| 2025-04-03 | 3.49 | 3.51 | -0.01 | -0.28% | 3.47 | 3.54 | 172348 | 6035.08 | 2.17% |
| 2025-04-02 | 3.48 | 3.52 | 0.04 | 1.15% | 3.46 | 3.54 | 178310 | 6264.79 | 2.25% |
| 2025-04-01 | 3.45 | 3.48 | 0.04 | 1.16% | 3.45 | 3.52 | 196238 | 6838.20 | 2.47% |
| 2025-03-31 | 3.49 | 3.44 | -0.05 | -1.43% | 3.38 | 3.50 | 222848 | 7649.22 | 2.81% |
| 2025-03-28 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 205231 | 7217.76 | 2.59% |
| 2025-03-27 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.67 | 322803 | 11563.67 | 4.07% |
| 2025-03-26 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 237432 | 8463.14 | 2.99% |
| 2025-03-25 | 3.51 | 3.53 | 0.01 | 0.28% | 3.46 | 3.55 | 206134 | 7239.74 | 2.60% |
| 2025-03-24 | 3.60 | 3.52 | -0.09 | -2.49% | 3.46 | 3.62 | 316337 | 11158.86 | 3.98% |
| 2025-03-21 | 3.60 | 3.61 | -0.01 | -0.28% | 3.57 | 3.66 | 289232 | 10441.76 | 3.64% |
| 2025-03-20 | 3.57 | 3.62 | 0.05 | 1.40% | 3.55 | 3.67 | 380860 | 13785.84 | 4.80% |
| 2025-03-19 | 3.55 | 3.57 | 0.02 | 0.56% | 3.51 | 3.61 | 273946 | 9720.05 | 3.45% |
| 2025-03-18 | 3.59 | 3.55 | -0.04 | -1.11% | 3.52 | 3.61 | 373469 | 13286.86 | 4.70% |
| 2025-03-17 | 3.49 | 3.59 | 0.15 | 4.36% | 3.47 | 3.60 | 664301 | 23559.40 | 8.37% |
| 2025-03-14 | 3.36 | 3.44 | 0.07 | 2.08% | 3.35 | 3.45 | 453065 | 15445.67 | 5.71% |
| 2025-03-13 | 3.33 | 3.37 | 0.05 | 1.51% | 3.30 | 3.40 | 346756 | 11611.87 | 4.37% |
| 2025-03-12 | 3.29 | 3.32 | 0.03 | 0.91% | 3.28 | 3.35 | 253502 | 8413.71 | 3.19% |
| 2025-03-11 | 3.26 | 3.29 | 0.02 | 0.61% | 3.23 | 3.29 | 145282 | 4745.38 | 1.83% |
| 2025-03-10 | 3.27 | 3.27 | 0.01 | 0.31% | 3.26 | 3.30 | 168385 | 5519.73 | 2.12% |
| 2025-03-07 | 3.29 | 3.26 | -0.03 | -0.91% | 3.26 | 3.33 | 224218 | 7369.52 | 2.82% |
| 2025-03-06 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 202225 | 6633.43 | 2.55% |
| 2025-03-05 | 3.30 | 3.27 | -0.03 | -0.91% | 3.23 | 3.31 | 198298 | 6447.21 | 2.50% |
| 2025-03-04 | 3.28 | 3.30 | 0.01 | 0.30% | 3.25 | 3.31 | 133061 | 4375.23 | 1.68% |
| 2025-03-03 | 3.30 | 3.29 | 0.01 | 0.30% | 3.27 | 3.33 | 172975 | 5715.69 | 2.18% |
| 2025-02-28 | 3.33 | 3.28 | -0.06 | -1.80% | 3.27 | 3.35 | 215405 | 7119.39 | 2.71% |
| 2025-02-27 | 3.37 | 3.34 | -0.03 | -0.89% | 3.29 | 3.40 | 258087 | 8599.53 | 3.25% |
| 2025-02-26 | 3.33 | 3.37 | 0.06 | 1.81% | 3.32 | 3.41 | 385344 | 12963.92 | 4.85% |
| 2025-02-25 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.40 | 231534 | 7705.41 | 2.92% |
| 2025-02-24 | 3.26 | 3.31 | 0.04 | 1.22% | 3.24 | 3.34 | 254342 | 8397.91 | 3.20% |
| 2025-02-21 | 3.28 | 3.27 | -0.01 | -0.30% | 3.22 | 3.30 | 230619 | 7494.72 | 2.90% |
| 2025-02-20 | 3.25 | 3.28 | 0.02 | 0.61% | 3.25 | 3.31 | 205393 | 6741.40 | 2.59% |
| 2025-02-19 | 3.27 | 3.26 | 0.01 | 0.31% | 3.23 | 3.28 | 198505 | 6456.42 | 2.50% |
| 2025-02-18 | 3.40 | 3.25 | -0.15 | -4.41% | 3.24 | 3.41 | 322402 | 10671.13 | 4.06% |
| 2025-02-17 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.41 | 215467 | 7273.94 | 2.71% |
深证大盘股票行情在线 K线走势图
