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 |
|---|
| 2026-03-25 | 5.14 | 5.25 | 0.12 | 2.34% | 5.14 | 5.29 | 147185 | 7692.49 | 2.72% |
| 2026-03-24 | 5.00 | 5.13 | 0.24 | 4.91% | 4.89 | 5.13 | 178411 | 8958.78 | 3.30% |
| 2026-03-23 | 5.16 | 4.89 | -0.35 | -6.68% | 4.85 | 5.16 | 232032 | 11634.86 | 4.29% |
| 2026-03-20 | 5.41 | 5.24 | -0.17 | -3.14% | 5.22 | 5.47 | 133718 | 7100.44 | 2.47% |
| 2026-03-19 | 5.50 | 5.41 | -0.13 | -2.35% | 5.38 | 5.54 | 138301 | 7539.66 | 2.56% |
| 2026-03-18 | 5.52 | 5.54 | 0.06 | 1.09% | 5.45 | 5.55 | 96064 | 5275.53 | 1.78% |
| 2026-03-17 | 5.57 | 5.48 | -0.06 | -1.08% | 5.46 | 5.60 | 105287 | 5833.03 | 1.95% |
| 2026-03-16 | 5.44 | 5.54 | 0.07 | 1.28% | 5.42 | 5.55 | 116802 | 6428.89 | 2.16% |
| 2026-03-13 | 5.50 | 5.47 | -0.06 | -1.08% | 5.45 | 5.57 | 112889 | 6223.67 | 2.09% |
| 2026-03-12 | 5.59 | 5.53 | -0.08 | -1.43% | 5.52 | 5.62 | 115344 | 6410.15 | 2.13% |
| 2026-03-11 | 5.68 | 5.61 | -0.08 | -1.41% | 5.57 | 5.72 | 109316 | 6151.20 | 2.02% |
| 2026-03-10 | 5.66 | 5.69 | 0.08 | 1.43% | 5.63 | 5.78 | 126915 | 7235.46 | 2.35% |
| 2026-03-09 | 5.52 | 5.61 | 0.00 | 0.00% | 5.48 | 5.63 | 141446 | 7853.73 | 2.62% |
| 2026-03-06 | 5.46 | 5.61 | 0.11 | 2.00% | 5.44 | 5.61 | 134492 | 7497.10 | 2.49% |
| 2026-03-05 | 5.52 | 5.50 | 0.09 | 1.66% | 5.45 | 5.55 | 170923 | 9414.88 | 3.16% |
| 2026-03-04 | 5.34 | 5.41 | 0.01 | 0.19% | 5.32 | 5.47 | 169620 | 9138.85 | 3.14% |
| 2026-03-03 | 5.72 | 5.40 | -0.27 | -4.76% | 5.38 | 5.73 | 252760 | 13974.33 | 4.67% |
| 2026-03-02 | 5.79 | 5.67 | -0.25 | -4.22% | 5.60 | 5.85 | 260410 | 14841.39 | 4.81% |
| 2026-02-27 | 5.95 | 5.92 | -0.02 | -0.34% | 5.88 | 5.97 | 165129 | 9773.39 | 3.05% |
| 2026-02-26 | 6.17 | 5.94 | -0.19 | -3.10% | 5.91 | 6.17 | 264838 | 15883.75 | 4.90% |
| 2026-02-25 | 6.10 | 6.13 | 0.01 | 0.16% | 5.99 | 6.21 | 250613 | 15385.45 | 4.63% |
| 2026-02-24 | 6.50 | 6.12 | -0.35 | -5.41% | 6.09 | 6.54 | 347104 | 21383.79 | 6.42% |
| 2026-02-13 | 6.66 | 6.47 | -0.15 | -2.27% | 6.46 | 6.67 | 260578 | 17080.68 | 4.82% |
| 2026-02-12 | 6.77 | 6.62 | -0.16 | -2.36% | 6.49 | 6.78 | 315432 | 20767.98 | 5.83% |
| 2026-02-11 | 7.03 | 6.78 | -0.25 | -3.56% | 6.76 | 7.09 | 466938 | 32086.48 | 8.63% |
| 2026-02-10 | 6.83 | 7.03 | 0.33 | 4.93% | 6.65 | 7.11 | 619980 | 43104.34 | 11.46% |
| 2026-02-09 | 6.56 | 6.70 | 0.30 | 4.69% | 6.54 | 6.73 | 334986 | 22246.48 | 6.19% |
| 2026-02-06 | 6.38 | 6.40 | -0.10 | -1.54% | 6.23 | 6.50 | 258615 | 16525.80 | 4.78% |
| 2026-02-05 | 6.33 | 6.50 | 0.06 | 0.93% | 6.33 | 6.62 | 269338 | 17590.89 | 4.98% |
| 2026-02-04 | 6.61 | 6.44 | -0.26 | -3.88% | 6.35 | 6.65 | 306348 | 19766.96 | 5.66% |
| 2026-02-03 | 6.58 | 6.70 | 0.21 | 3.24% | 6.54 | 6.71 | 273284 | 18131.53 | 5.05% |
| 2026-02-02 | 6.62 | 6.49 | -0.14 | -2.11% | 6.49 | 6.74 | 325490 | 21526.31 | 6.02% |
| 2026-01-30 | 6.56 | 6.63 | 0.04 | 0.61% | 6.43 | 6.75 | 364377 | 24116.33 | 6.74% |
| 2026-01-29 | 6.25 | 6.59 | 0.26 | 4.11% | 6.21 | 6.75 | 475135 | 31295.45 | 8.78% |
| 2026-01-28 | 6.43 | 6.33 | -0.10 | -1.56% | 6.29 | 6.58 | 240281 | 15401.37 | 4.44% |
| 2026-01-27 | 6.60 | 6.43 | -0.06 | -0.92% | 6.29 | 6.69 | 308073 | 19785.50 | 5.70% |
| 2026-01-26 | 6.66 | 6.49 | -0.06 | -0.92% | 6.35 | 6.76 | 292997 | 19021.07 | 5.42% |
| 2026-01-23 | 6.49 | 6.55 | 0.13 | 2.02% | 6.40 | 6.61 | 237207 | 15461.94 | 4.39% |
| 2026-01-22 | 6.33 | 6.42 | 0.07 | 1.10% | 6.26 | 6.54 | 257612 | 16544.98 | 4.76% |
| 2026-01-21 | 6.26 | 6.35 | 0.03 | 0.47% | 6.20 | 6.50 | 298388 | 18995.39 | 5.52% |
| 2026-01-20 | 6.40 | 6.32 | 0.08 | 1.28% | 6.26 | 6.74 | 384386 | 24522.11 | 7.11% |
| 2026-01-19 | 6.26 | 6.24 | -0.02 | -0.32% | 6.22 | 6.43 | 349774 | 22011.87 | 6.47% |
| 2026-01-16 | 6.77 | 6.26 | -0.51 | -7.53% | 6.18 | 6.87 | 526030 | 33461.46 | 9.73% |
| 2026-01-15 | 7.01 | 6.77 | -0.44 | -6.10% | 6.69 | 7.06 | 703231 | 48144.59 | 13.00% |
| 2026-01-14 | 6.89 | 7.21 | 0.15 | 2.12% | 6.86 | 7.77 | 1119205 | 81479.24 | 20.69% |
| 2026-01-13 | 7.26 | 7.06 | -0.09 | -1.26% | 6.94 | 7.52 | 1161718 | 82927.91 | 21.48% |
| 2026-01-12 | 6.61 | 7.15 | 0.65 | 10.00% | 6.58 | 7.15 | 415546 | 28749.47 | 7.68% |
| 2026-01-09 | 6.01 | 6.50 | 0.49 | 8.15% | 5.98 | 6.55 | 631285 | 39994.26 | 11.67% |
| 2026-01-08 | 5.88 | 6.01 | 0.07 | 1.18% | 5.85 | 6.04 | 268810 | 16048.18 | 4.97% |
| 2026-01-07 | 5.82 | 5.94 | 0.12 | 2.06% | 5.78 | 6.05 | 306692 | 18067.85 | 5.67% |
| 2026-01-06 | 5.66 | 5.82 | 0.13 | 2.28% | 5.62 | 5.92 | 282976 | 16471.07 | 5.23% |
| 2026-01-05 | 5.51 | 5.69 | 0.13 | 2.34% | 5.47 | 5.72 | 262070 | 14726.44 | 4.85% |
| 2025-12-31 | 5.37 | 5.56 | 0.23 | 4.32% | 5.32 | 5.66 | 298114 | 16369.69 | 5.51% |
| 2025-12-30 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.43 | 190773 | 10228.71 | 3.53% |
| 2025-12-29 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.37 | 130517 | 6940.62 | 2.41% |
| 2025-12-26 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 133517 | 7069.60 | 2.47% |
| 2025-12-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.33 | 105906 | 5599.82 | 1.96% |
| 2025-12-24 | 5.26 | 5.30 | 0.04 | 0.76% | 5.22 | 5.32 | 100785 | 5323.19 | 1.86% |
| 2025-12-23 | 5.33 | 5.26 | -0.08 | -1.50% | 5.21 | 5.34 | 157076 | 8252.96 | 2.90% |
| 2025-12-22 | 5.39 | 5.34 | -0.05 | -0.93% | 5.31 | 5.39 | 165349 | 8840.38 | 3.06% |
| 2025-12-19 | 5.36 | 5.39 | 0.06 | 1.13% | 5.25 | 5.45 | 212770 | 11413.91 | 3.93% |
| 2025-12-18 | 5.20 | 5.33 | 0.10 | 1.91% | 5.20 | 5.45 | 217530 | 11654.07 | 4.02% |
| 2025-12-17 | 5.22 | 5.23 | -0.03 | -0.57% | 5.09 | 5.28 | 194686 | 10085.35 | 3.60% |
| 2025-12-16 | 5.42 | 5.26 | -0.21 | -3.84% | 5.24 | 5.42 | 199929 | 10625.64 | 3.70% |
| 2025-12-15 | 5.48 | 5.47 | -0.03 | -0.55% | 5.30 | 5.50 | 159328 | 8630.10 | 2.95% |
| 2025-12-12 | 5.58 | 5.50 | -0.12 | -2.14% | 5.48 | 5.63 | 247401 | 13718.33 | 4.57% |
| 2025-12-11 | 5.98 | 5.62 | -0.36 | -6.02% | 5.60 | 5.99 | 280836 | 16167.61 | 5.19% |
| 2025-12-10 | 6.07 | 5.98 | -0.08 | -1.32% | 5.95 | 6.11 | 203104 | 12211.19 | 3.75% |
| 2025-12-09 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.22 | 236234 | 14440.05 | 4.37% |
| 2025-12-08 | 5.88 | 6.08 | 0.21 | 3.58% | 5.88 | 6.32 | 393342 | 23960.41 | 7.27% |
| 2025-12-05 | 6.01 | 5.87 | -0.12 | -2.00% | 5.83 | 6.05 | 316797 | 18727.01 | 5.86% |
| 2025-12-04 | 6.15 | 5.99 | -0.20 | -3.23% | 5.99 | 6.39 | 383548 | 23519.95 | 7.09% |
| 2025-12-03 | 6.35 | 6.19 | -0.06 | -0.96% | 6.09 | 6.50 | 523595 | 32742.08 | 9.68% |
| 2025-12-02 | 6.08 | 6.25 | 0.13 | 2.12% | 6.02 | 6.70 | 541971 | 34074.50 | 10.02% |
| 2025-12-01 | 6.24 | 6.12 | -0.09 | -1.45% | 6.07 | 6.27 | 294405 | 18060.50 | 5.44% |
| 2025-11-28 | 6.21 | 6.21 | -0.06 | -0.96% | 6.15 | 6.38 | 326323 | 20305.69 | 6.03% |
| 2025-11-27 | 6.43 | 6.27 | -0.11 | -1.72% | 6.23 | 6.49 | 375876 | 23719.49 | 6.95% |
| 2025-11-26 | 6.36 | 6.38 | 0.00 | 0.00% | 6.27 | 6.60 | 540868 | 34560.89 | 10.00% |
| 2025-11-25 | 6.23 | 6.38 | -0.05 | -0.78% | 6.23 | 6.52 | 1040067 | 66454.65 | 19.23% |
| 2025-11-24 | 5.91 | 6.43 | 0.54 | 9.17% | 5.84 | 6.48 | 967299 | 61092.87 | 17.88% |
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
