思美传媒(002712)股票行情
思美传媒(002712)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 |
|---|
| 2025-08-01 | 6.07 | 6.18 | 0.09 | 1.48% | 6.02 | 6.19 | 265871 | 16254.83 | 4.92% |
| 2025-07-31 | 6.12 | 6.09 | 0.03 | 0.50% | 6.04 | 6.21 | 332770 | 20400.60 | 6.15% |
| 2025-07-30 | 6.05 | 6.06 | 0.02 | 0.33% | 5.93 | 6.11 | 276526 | 16646.97 | 5.11% |
| 2025-07-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.92 | 6.33 | 473127 | 28646.07 | 8.75% |
| 2025-07-28 | 5.97 | 6.09 | 0.11 | 1.84% | 5.92 | 6.09 | 213328 | 12810.29 | 3.94% |
| 2025-07-25 | 5.86 | 5.98 | 0.15 | 2.57% | 5.80 | 6.02 | 238088 | 14108.08 | 4.40% |
| 2025-07-24 | 5.76 | 5.83 | 0.06 | 1.04% | 5.74 | 5.83 | 122838 | 7138.12 | 2.27% |
| 2025-07-23 | 5.75 | 5.77 | 0.00 | 0.00% | 5.74 | 5.87 | 141540 | 8198.61 | 2.62% |
| 2025-07-22 | 5.82 | 5.77 | -0.08 | -1.37% | 5.74 | 5.88 | 124506 | 7208.65 | 2.30% |
| 2025-07-21 | 5.80 | 5.85 | 0.04 | 0.69% | 5.80 | 5.88 | 108943 | 6364.39 | 2.01% |
| 2025-07-18 | 5.83 | 5.81 | -0.01 | -0.17% | 5.79 | 5.93 | 128881 | 7525.89 | 2.38% |
| 2025-07-17 | 5.77 | 5.82 | 0.05 | 0.87% | 5.73 | 5.84 | 113813 | 6605.51 | 2.10% |
| 2025-07-16 | 5.71 | 5.77 | 0.05 | 0.87% | 5.69 | 5.85 | 142275 | 8242.42 | 2.63% |
| 2025-07-15 | 5.79 | 5.72 | -0.12 | -2.05% | 5.62 | 5.84 | 146112 | 8304.59 | 2.70% |
| 2025-07-14 | 5.94 | 5.84 | -0.09 | -1.52% | 5.80 | 5.94 | 131651 | 7681.83 | 2.43% |
| 2025-07-11 | 5.92 | 5.93 | 0.01 | 0.17% | 5.81 | 5.99 | 149756 | 8819.87 | 2.77% |
| 2025-07-10 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 6.00 | 165334 | 9802.46 | 3.06% |
| 2025-07-09 | 5.86 | 5.91 | 0.02 | 0.34% | 5.86 | 6.00 | 166756 | 9889.60 | 3.08% |
| 2025-07-08 | 5.81 | 5.89 | 0.07 | 1.20% | 5.80 | 5.91 | 125166 | 7351.33 | 2.31% |
| 2025-07-07 | 5.69 | 5.82 | 0.08 | 1.39% | 5.69 | 5.86 | 132305 | 7693.78 | 2.45% |
| 2025-07-04 | 5.84 | 5.74 | -0.10 | -1.71% | 5.69 | 5.84 | 153263 | 8819.55 | 2.83% |
| 2025-07-03 | 5.79 | 5.84 | 0.03 | 0.52% | 5.78 | 6.00 | 206459 | 12139.02 | 3.82% |
| 2025-07-02 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.88 | 124291 | 7213.50 | 2.30% |
| 2025-07-01 | 5.89 | 5.80 | -0.07 | -1.19% | 5.72 | 5.91 | 131032 | 7601.49 | 2.42% |
| 2025-06-30 | 5.75 | 5.87 | 0.13 | 2.26% | 5.75 | 6.00 | 193970 | 11416.37 | 3.59% |
| 2025-06-27 | 5.78 | 5.74 | -0.04 | -0.69% | 5.71 | 5.82 | 101636 | 5846.15 | 1.88% |
| 2025-06-26 | 5.73 | 5.78 | 0.08 | 1.40% | 5.61 | 5.81 | 173309 | 9956.77 | 3.20% |
| 2025-06-25 | 5.68 | 5.70 | 0.02 | 0.35% | 5.58 | 5.71 | 156722 | 8852.58 | 2.90% |
| 2025-06-24 | 5.65 | 5.68 | 0.09 | 1.61% | 5.60 | 5.75 | 150056 | 8529.48 | 2.77% |
| 2025-06-23 | 5.42 | 5.59 | 0.09 | 1.64% | 5.40 | 5.60 | 162814 | 8980.55 | 3.01% |
| 2025-06-20 | 5.82 | 5.50 | -0.37 | -6.30% | 5.45 | 5.90 | 335799 | 18714.66 | 6.21% |
| 2025-06-19 | 5.78 | 5.87 | 0.11 | 1.91% | 5.60 | 5.91 | 280364 | 16200.91 | 5.18% |
| 2025-06-18 | 5.89 | 5.76 | -0.09 | -1.54% | 5.69 | 5.89 | 155268 | 8925.29 | 2.87% |
| 2025-06-17 | 5.97 | 5.85 | -0.14 | -2.34% | 5.82 | 5.99 | 209573 | 12342.41 | 3.87% |
| 2025-06-16 | 5.83 | 5.99 | 0.11 | 1.87% | 5.75 | 6.07 | 347743 | 20643.40 | 6.43% |
| 2025-06-13 | 6.03 | 5.88 | -0.11 | -1.84% | 5.83 | 6.13 | 395083 | 23590.10 | 7.30% |
| 2025-06-12 | 5.91 | 5.99 | 0.04 | 0.67% | 5.88 | 6.00 | 348110 | 20738.39 | 6.44% |
| 2025-06-11 | 5.76 | 5.95 | 0.18 | 3.12% | 5.75 | 6.08 | 405529 | 24120.95 | 7.50% |
| 2025-06-10 | 5.82 | 5.77 | -0.01 | -0.17% | 5.62 | 5.86 | 217197 | 12483.34 | 4.02% |
| 2025-06-09 | 5.58 | 5.78 | 0.20 | 3.58% | 5.56 | 5.78 | 204171 | 11661.04 | 3.77% |
| 2025-06-06 | 5.67 | 5.58 | -0.03 | -0.53% | 5.53 | 5.69 | 114345 | 6365.74 | 2.11% |
| 2025-06-05 | 5.58 | 5.61 | 0.03 | 0.54% | 5.54 | 5.65 | 151822 | 8501.86 | 2.81% |
| 2025-06-04 | 5.61 | 5.58 | -0.02 | -0.36% | 5.53 | 5.70 | 182370 | 10219.83 | 3.37% |
| 2025-06-03 | 5.43 | 5.60 | 0.12 | 2.19% | 5.43 | 5.85 | 195776 | 11023.63 | 3.62% |
| 2025-05-30 | 5.56 | 5.48 | -0.12 | -2.14% | 5.45 | 5.70 | 100882 | 5591.86 | 1.87% |
| 2025-05-29 | 5.47 | 5.60 | 0.15 | 2.75% | 5.42 | 5.61 | 112883 | 6273.63 | 2.09% |
| 2025-05-28 | 5.54 | 5.45 | -0.10 | -1.80% | 5.40 | 5.57 | 76287 | 4166.78 | 1.41% |
| 2025-05-27 | 5.57 | 5.55 | 0.00 | 0.00% | 5.47 | 5.60 | 80240 | 4447.65 | 1.48% |
| 2025-05-26 | 5.41 | 5.55 | 0.14 | 2.59% | 5.41 | 5.57 | 105676 | 5830.87 | 1.95% |
| 2025-05-23 | 5.55 | 5.41 | -0.14 | -2.52% | 5.40 | 5.61 | 113435 | 6245.61 | 2.10% |
| 2025-05-22 | 5.63 | 5.55 | -0.08 | -1.42% | 5.49 | 5.67 | 89437 | 4985.89 | 1.65% |
| 2025-05-21 | 5.70 | 5.63 | -0.10 | -1.75% | 5.59 | 5.73 | 116776 | 6575.85 | 2.16% |
| 2025-05-20 | 5.58 | 5.73 | 0.20 | 3.62% | 5.54 | 5.76 | 199224 | 11301.00 | 3.68% |
| 2025-05-19 | 5.38 | 5.53 | 0.16 | 2.98% | 5.36 | 5.55 | 122695 | 6715.97 | 2.27% |
| 2025-05-16 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.40 | 78341 | 4202.71 | 1.45% |
| 2025-05-15 | 5.44 | 5.36 | -0.08 | -1.47% | 5.33 | 5.44 | 96895 | 5206.20 | 1.79% |
| 2025-05-14 | 5.43 | 5.44 | -0.01 | -0.18% | 5.38 | 5.50 | 78248 | 4241.48 | 1.45% |
| 2025-05-13 | 5.51 | 5.45 | -0.02 | -0.37% | 5.43 | 5.57 | 83741 | 4596.25 | 1.55% |
| 2025-05-12 | 5.50 | 5.47 | 0.01 | 0.18% | 5.40 | 5.53 | 95735 | 5225.62 | 1.77% |
| 2025-05-09 | 5.57 | 5.46 | -0.07 | -1.27% | 5.44 | 5.60 | 104892 | 5743.13 | 1.94% |
| 2025-05-08 | 5.42 | 5.53 | 0.11 | 2.03% | 5.36 | 5.62 | 156979 | 8671.46 | 2.90% |
| 2025-05-07 | 5.47 | 5.42 | -0.02 | -0.37% | 5.34 | 5.52 | 131173 | 7102.21 | 2.43% |
| 2025-05-06 | 5.39 | 5.44 | 0.11 | 2.06% | 5.32 | 5.45 | 122557 | 6611.03 | 2.27% |
| 2025-04-30 | 5.25 | 5.33 | 0.08 | 1.52% | 5.25 | 5.38 | 106284 | 5672.34 | 1.96% |
| 2025-04-29 | 5.17 | 5.25 | 0.10 | 1.94% | 5.10 | 5.27 | 107779 | 5643.80 | 1.99% |
| 2025-04-28 | 5.21 | 5.15 | -0.06 | -1.15% | 5.11 | 5.25 | 99067 | 5117.60 | 1.83% |
| 2025-04-25 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.26 | 108442 | 5643.50 | 2.00% |
| 2025-04-24 | 5.28 | 5.15 | -0.11 | -2.09% | 5.10 | 5.28 | 140436 | 7256.22 | 2.60% |
| 2025-04-23 | 5.30 | 5.26 | 0.01 | 0.19% | 5.22 | 5.34 | 131104 | 6917.74 | 2.42% |
| 2025-04-22 | 5.26 | 5.25 | -0.05 | -0.94% | 5.22 | 5.34 | 149879 | 7881.59 | 2.77% |
| 2025-04-21 | 5.10 | 5.30 | 0.25 | 4.95% | 5.05 | 5.30 | 231309 | 12066.49 | 4.28% |
| 2025-04-18 | 5.10 | 5.05 | -0.07 | -1.37% | 5.01 | 5.14 | 182286 | 9228.54 | 3.37% |
| 2025-04-17 | 5.16 | 5.12 | -0.11 | -2.10% | 5.07 | 5.26 | 284664 | 14633.58 | 5.26% |
| 2025-04-16 | 5.60 | 5.23 | -0.33 | -5.94% | 5.20 | 5.93 | 527993 | 28863.93 | 9.76% |
| 2025-04-15 | 5.25 | 5.56 | 0.51 | 10.10% | 5.16 | 5.56 | 198626 | 10856.48 | 3.67% |
| 2025-04-14 | 4.99 | 5.05 | 0.09 | 1.81% | 4.98 | 5.14 | 107961 | 5473.83 | 2.00% |
| 2025-04-11 | 4.98 | 4.96 | -0.04 | -0.80% | 4.92 | 5.02 | 109210 | 5438.07 | 2.02% |
| 2025-04-10 | 4.88 | 5.00 | 0.17 | 3.52% | 4.88 | 5.05 | 154571 | 7720.28 | 2.86% |
| 2025-04-09 | 4.52 | 4.83 | 0.21 | 4.55% | 4.20 | 4.87 | 223204 | 10205.51 | 4.13% |
| 2025-04-08 | 4.63 | 4.62 | -0.20 | -4.15% | 4.46 | 4.82 | 209754 | 9713.43 | 3.88% |
深证大盘股票行情在线 K线走势图
