思美传媒(002712)股票行情 思美传媒股票行情 002712股票行情_爱股网
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 |
|---|
| 2025-10-31 | 5.41 | 5.59 | 0.19 | 3.52% | 5.40 | 5.62 | 149998 | 8349.60 | 2.77% |
| 2025-10-30 | 5.47 | 5.40 | -0.05 | -0.92% | 5.39 | 5.50 | 77627 | 4216.12 | 1.44% |
| 2025-10-29 | 5.52 | 5.45 | -0.10 | -1.80% | 5.39 | 5.56 | 99572 | 5418.79 | 1.84% |
| 2025-10-28 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.58 | 79710 | 4418.87 | 1.47% |
| 2025-10-27 | 5.58 | 5.51 | -0.03 | -0.54% | 5.45 | 5.64 | 105179 | 5787.67 | 1.94% |
| 2025-10-24 | 5.56 | 5.54 | -0.06 | -1.07% | 5.52 | 5.65 | 115144 | 6413.60 | 2.13% |
| 2025-10-23 | 5.46 | 5.60 | 0.11 | 2.00% | 5.43 | 5.65 | 131181 | 7280.08 | 2.43% |
| 2025-10-22 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.56 | 88696 | 4884.51 | 1.64% |
| 2025-10-21 | 5.33 | 5.45 | 0.13 | 2.44% | 5.30 | 5.46 | 108594 | 5869.33 | 2.01% |
| 2025-10-20 | 5.25 | 5.32 | 0.12 | 2.31% | 5.23 | 5.33 | 79266 | 4194.12 | 1.47% |
| 2025-10-17 | 5.26 | 5.20 | -0.07 | -1.33% | 5.19 | 5.33 | 75852 | 3984.63 | 1.40% |
| 2025-10-16 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 58771 | 3109.14 | 1.09% |
| 2025-10-15 | 5.30 | 5.35 | 0.07 | 1.33% | 5.24 | 5.35 | 80495 | 4278.22 | 1.49% |
| 2025-10-14 | 5.34 | 5.28 | -0.01 | -0.19% | 5.26 | 5.41 | 117272 | 6253.15 | 2.17% |
| 2025-10-13 | 5.19 | 5.29 | -0.11 | -2.04% | 5.06 | 5.31 | 130396 | 6832.63 | 2.41% |
| 2025-10-10 | 5.39 | 5.40 | 0.02 | 0.37% | 5.34 | 5.43 | 105443 | 5680.49 | 1.95% |
| 2025-10-09 | 5.49 | 5.38 | -0.09 | -1.65% | 5.32 | 5.49 | 117980 | 6340.42 | 2.18% |
| 2025-09-30 | 5.56 | 5.47 | -0.05 | -0.91% | 5.46 | 5.59 | 75995 | 4180.79 | 1.40% |
| 2025-09-29 | 5.50 | 5.52 | 0.06 | 1.10% | 5.36 | 5.55 | 98060 | 5374.05 | 1.81% |
| 2025-09-26 | 5.50 | 5.46 | -0.04 | -0.73% | 5.41 | 5.54 | 83490 | 4574.01 | 1.54% |
| 2025-09-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.50 | 5.67 | 106838 | 5956.19 | 1.98% |
| 2025-09-24 | 5.43 | 5.57 | 0.11 | 2.01% | 5.37 | 5.60 | 135176 | 7489.78 | 2.50% |
| 2025-09-23 | 5.69 | 5.46 | -0.23 | -4.04% | 5.34 | 5.74 | 177471 | 9678.77 | 3.28% |
| 2025-09-22 | 5.73 | 5.69 | -0.06 | -1.04% | 5.61 | 5.74 | 97300 | 5523.10 | 1.80% |
| 2025-09-19 | 5.76 | 5.75 | -0.01 | -0.17% | 5.64 | 5.79 | 115702 | 6618.40 | 2.14% |
| 2025-09-18 | 5.88 | 5.76 | -0.14 | -2.37% | 5.69 | 5.92 | 160063 | 9303.51 | 2.96% |
| 2025-09-17 | 5.99 | 5.90 | -0.10 | -1.67% | 5.88 | 6.02 | 112654 | 6662.89 | 2.08% |
| 2025-09-16 | 5.96 | 6.00 | 0.07 | 1.18% | 5.90 | 6.01 | 127800 | 7635.94 | 2.36% |
| 2025-09-15 | 5.91 | 5.93 | -0.02 | -0.34% | 5.82 | 5.94 | 107056 | 6302.45 | 1.98% |
| 2025-09-12 | 5.93 | 5.95 | 0.02 | 0.34% | 5.89 | 5.97 | 120397 | 7139.47 | 2.23% |
| 2025-09-11 | 5.90 | 5.93 | 0.00 | 0.00% | 5.75 | 5.93 | 145865 | 8535.20 | 2.70% |
| 2025-09-10 | 5.85 | 5.93 | 0.13 | 2.24% | 5.83 | 5.96 | 174658 | 10332.43 | 3.23% |
| 2025-09-09 | 5.83 | 5.80 | -0.04 | -0.68% | 5.76 | 5.95 | 133296 | 7780.56 | 2.46% |
| 2025-09-08 | 5.83 | 5.84 | 0.03 | 0.52% | 5.79 | 5.91 | 161742 | 9464.75 | 2.99% |
| 2025-09-05 | 5.62 | 5.81 | 0.28 | 5.06% | 5.49 | 5.82 | 243403 | 13885.65 | 4.50% |
| 2025-09-04 | 5.52 | 5.53 | 0.04 | 0.73% | 5.45 | 5.65 | 167754 | 9332.52 | 3.10% |
| 2025-09-03 | 5.60 | 5.49 | -0.12 | -2.14% | 5.46 | 5.71 | 152457 | 8485.30 | 2.82% |
| 2025-09-02 | 5.78 | 5.61 | -0.18 | -3.11% | 5.56 | 5.78 | 165364 | 9302.83 | 3.06% |
| 2025-09-01 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.85 | 139884 | 8059.12 | 2.59% |
| 2025-08-29 | 5.75 | 5.65 | -0.14 | -2.42% | 5.64 | 5.78 | 154535 | 8795.98 | 2.86% |
| 2025-08-28 | 5.88 | 5.79 | -0.09 | -1.53% | 5.56 | 5.96 | 245446 | 14112.54 | 4.54% |
| 2025-08-27 | 6.15 | 5.88 | -0.25 | -4.08% | 5.87 | 6.19 | 204713 | 12328.67 | 3.78% |
| 2025-08-26 | 5.96 | 6.13 | 0.14 | 2.34% | 5.93 | 6.22 | 255548 | 15598.66 | 4.72% |
| 2025-08-25 | 6.01 | 5.99 | 0.03 | 0.50% | 5.89 | 6.01 | 163557 | 9744.49 | 3.02% |
| 2025-08-22 | 5.94 | 5.96 | 0.00 | 0.00% | 5.90 | 5.98 | 121634 | 7211.30 | 2.25% |
| 2025-08-21 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.03 | 135066 | 8055.73 | 2.50% |
| 2025-08-20 | 5.96 | 6.00 | 0.02 | 0.33% | 5.89 | 6.08 | 188990 | 11273.11 | 3.49% |
| 2025-08-19 | 5.94 | 5.98 | 0.08 | 1.36% | 5.83 | 6.02 | 206417 | 12280.96 | 3.82% |
| 2025-08-18 | 5.82 | 5.90 | 0.11 | 1.90% | 5.80 | 6.04 | 233303 | 13890.96 | 4.31% |
| 2025-08-15 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.83 | 131474 | 7608.65 | 2.43% |
| 2025-08-14 | 5.98 | 5.79 | -0.18 | -3.02% | 5.78 | 5.98 | 154238 | 9033.71 | 2.85% |
| 2025-08-13 | 6.01 | 5.97 | -0.01 | -0.17% | 5.95 | 6.05 | 143752 | 8605.04 | 2.66% |
| 2025-08-12 | 6.03 | 5.98 | -0.05 | -0.83% | 5.92 | 6.05 | 111777 | 6666.66 | 2.07% |
| 2025-08-11 | 5.98 | 6.03 | 0.06 | 1.01% | 5.95 | 6.06 | 95690 | 5756.17 | 1.77% |
| 2025-08-08 | 6.04 | 5.97 | -0.08 | -1.32% | 5.91 | 6.05 | 116221 | 6939.13 | 2.15% |
| 2025-08-07 | 6.10 | 6.05 | -0.07 | -1.14% | 6.04 | 6.15 | 122462 | 7442.07 | 2.26% |
| 2025-08-06 | 6.03 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 170763 | 10384.54 | 3.16% |
| 2025-08-05 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.12 | 174240 | 10555.71 | 3.22% |
| 2025-08-04 | 6.14 | 6.05 | -0.13 | -2.10% | 6.00 | 6.15 | 184261 | 11134.30 | 3.41% |
| 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% |
深证大盘股票行情在线 K线走势图
思美传媒(002712)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
