美瑞新材(300848)股票行情
美瑞新材(300848)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 |
|---|
| 2025-06-20 | 16.68 | 16.56 | -0.13 | -0.78% | 16.55 | 16.90 | 21139 | 3528.26 | 0.88% | 0.00 |
| 2025-06-19 | 16.98 | 16.69 | -0.25 | -1.48% | 16.64 | 17.05 | 19705 | 3315.30 | 0.82% | 0.00 |
| 2025-06-18 | 16.98 | 16.94 | -0.04 | -0.24% | 16.75 | 16.98 | 21167 | 3568.93 | 0.88% | 0.00 |
| 2025-06-17 | 17.20 | 16.98 | -0.17 | -0.99% | 16.90 | 17.30 | 30433 | 5187.87 | 1.27% | 0.00 |
| 2025-06-16 | 17.12 | 17.15 | 0.05 | 0.29% | 17.01 | 17.23 | 20765 | 3558.37 | 0.87% | 0.00 |
| 2025-06-13 | 17.51 | 17.10 | -0.32 | -1.84% | 17.02 | 17.51 | 27671 | 4745.86 | 1.16% | 0.00 |
| 2025-06-12 | 17.51 | 17.42 | -0.17 | -0.97% | 17.33 | 17.69 | 26121 | 4563.93 | 1.09% | 0.00 |
| 2025-06-11 | 17.55 | 17.59 | 0.15 | 0.86% | 17.47 | 17.68 | 23569 | 4147.31 | 0.98% | 0.00 |
| 2025-06-10 | 17.95 | 17.44 | -0.46 | -2.57% | 17.32 | 17.98 | 47474 | 8336.27 | 1.98% | 0.00 |
| 2025-06-09 | 17.70 | 17.90 | 0.21 | 1.19% | 17.60 | 17.93 | 30223 | 5385.09 | 1.26% | 0.00 |
| 2025-06-06 | 17.68 | 17.69 | -0.03 | -0.17% | 17.65 | 17.83 | 28660 | 5076.56 | 1.20% | 0.00 |
| 2025-06-05 | 18.01 | 17.72 | -0.28 | -1.56% | 17.59 | 18.03 | 58399 | 10364.65 | 2.44% | 0.00 |
| 2025-06-04 | 17.90 | 18.00 | 0.03 | 0.17% | 17.87 | 18.28 | 38407 | 6926.98 | 1.60% | 0.00 |
| 2025-06-03 | 17.90 | 17.97 | -0.06 | -0.33% | 17.80 | 18.21 | 38243 | 6868.18 | 1.60% | 0.00 |
| 2025-05-30 | 18.12 | 18.03 | -0.22 | -1.21% | 17.91 | 18.36 | 37061 | 6695.82 | 1.55% | 0.00 |
| 2025-05-29 | 18.15 | 18.25 | 0.02 | 0.11% | 17.89 | 18.35 | 52018 | 9452.30 | 2.17% | 0.00 |
| 2025-05-28 | 18.90 | 18.30 | -0.84 | -4.39% | 18.09 | 18.95 | 85846 | 15777.89 | 3.59% | 0.00 |
| 2025-05-27 | 19.20 | 19.14 | 0.36 | 1.92% | 18.43 | 19.35 | 117274 | 22135.52 | 4.90% | 3.00 |
| 2025-05-26 | 19.16 | 18.78 | -0.02 | -0.11% | 18.34 | 19.45 | 90052 | 16848.30 | 3.76% | 0.00 |
| 2025-05-23 | 18.38 | 18.80 | 0.15 | 0.80% | 18.01 | 19.50 | 150217 | 28554.33 | 6.27% | 0.00 |
| 2025-05-22 | 17.63 | 18.65 | 1.21 | 6.94% | 17.59 | 19.84 | 177329 | 33394.54 | 7.41% | 0.00 |
| 2025-05-21 | 17.41 | 17.44 | 0.00 | 0.00% | 17.29 | 17.51 | 16783 | 2919.94 | 0.70% | 0.00 |
| 2025-05-20 | 17.43 | 17.44 | 0.02 | 0.11% | 17.21 | 17.50 | 19000 | 3300.94 | 0.79% | 0.00 |
| 2025-05-19 | 17.60 | 17.42 | -0.02 | -0.11% | 17.21 | 17.60 | 20912 | 3638.20 | 0.87% | 3.00 |
| 2025-05-16 | 17.39 | 17.44 | -0.04 | -0.23% | 17.31 | 17.63 | 19353 | 3387.08 | 0.81% | 0.00 |
| 2025-05-15 | 17.66 | 17.48 | -0.19 | -1.08% | 17.48 | 17.80 | 24581 | 4323.96 | 1.03% | 0.00 |
| 2025-05-14 | 18.01 | 17.67 | -0.33 | -1.83% | 17.62 | 18.03 | 39830 | 7076.94 | 1.66% | 0.00 |
| 2025-05-13 | 17.73 | 18.00 | 0.32 | 1.81% | 17.40 | 18.02 | 60980 | 10823.87 | 2.55% | 0.00 |
| 2025-05-12 | 17.15 | 17.68 | 0.78 | 4.62% | 17.01 | 17.88 | 72586 | 12714.19 | 3.03% | 0.00 |
| 2025-05-09 | 17.24 | 16.90 | -0.45 | -2.59% | 16.86 | 17.30 | 28345 | 4819.40 | 1.18% | 0.00 |
| 2025-05-08 | 17.14 | 17.35 | 0.16 | 0.93% | 17.04 | 17.80 | 58149 | 10109.36 | 2.43% | 0.00 |
| 2025-05-07 | 17.50 | 17.19 | 0.00 | 0.00% | 17.03 | 17.57 | 37229 | 6430.29 | 1.55% | 0.00 |
| 2025-05-06 | 16.58 | 17.19 | 0.74 | 4.50% | 16.56 | 17.23 | 47679 | 8106.10 | 1.99% | 0.00 |
| 2025-04-30 | 16.93 | 16.45 | -0.42 | -2.49% | 16.26 | 17.09 | 48631 | 8096.57 | 2.03% | 0.00 |
| 2025-04-29 | 16.70 | 16.87 | 0.14 | 0.84% | 16.70 | 17.05 | 16473 | 2785.53 | 0.69% | 0.00 |
| 2025-04-28 | 17.14 | 16.73 | -0.45 | -2.62% | 16.70 | 17.15 | 22835 | 3844.80 | 0.95% | 0.00 |
| 2025-04-25 | 17.03 | 17.18 | 0.18 | 1.06% | 16.89 | 17.43 | 22711 | 3890.01 | 0.95% | 0.00 |
| 2025-04-24 | 17.22 | 17.00 | -0.13 | -0.76% | 16.85 | 17.22 | 23029 | 3921.55 | 0.96% | 0.00 |
| 2025-04-23 | 17.09 | 17.13 | 0.21 | 1.24% | 16.90 | 17.31 | 41988 | 7176.63 | 1.75% | 0.00 |
| 2025-04-22 | 17.80 | 16.92 | 0.13 | 0.77% | 16.90 | 17.88 | 65316 | 11261.22 | 2.73% | 0.00 |
| 2025-04-21 | 16.36 | 16.79 | 0.44 | 2.69% | 16.21 | 16.80 | 33380 | 5542.31 | 1.39% | 0.00 |
| 2025-04-18 | 16.80 | 16.35 | -0.25 | -1.51% | 16.20 | 16.84 | 33975 | 5605.18 | 1.42% | 0.00 |
| 2025-04-17 | 16.64 | 16.60 | -0.05 | -0.30% | 16.43 | 16.98 | 26352 | 4424.66 | 1.10% | 0.00 |
| 2025-04-16 | 17.01 | 16.65 | -0.37 | -2.17% | 16.38 | 17.03 | 33757 | 5625.72 | 1.41% | 0.00 |
| 2025-04-15 | 17.10 | 17.02 | -0.17 | -0.99% | 16.77 | 17.29 | 35354 | 6007.63 | 1.48% | 0.00 |
| 2025-04-14 | 17.90 | 17.19 | -0.63 | -3.54% | 16.90 | 18.02 | 85650 | 14809.81 | 3.58% | 0.00 |
| 2025-04-11 | 17.66 | 17.82 | -0.05 | -0.28% | 17.59 | 18.18 | 38788 | 6967.85 | 1.62% | 0.00 |
| 2025-04-10 | 18.28 | 17.87 | 0.08 | 0.45% | 17.73 | 18.41 | 62219 | 11226.11 | 2.60% | 0.00 |
| 2025-04-09 | 17.10 | 17.79 | 0.69 | 4.04% | 16.16 | 17.97 | 77897 | 13509.63 | 3.25% | 0.00 |
| 2025-04-08 | 16.86 | 17.10 | 0.40 | 2.40% | 16.78 | 17.66 | 64868 | 11109.06 | 2.71% | 0.00 |
| 2025-04-07 | 16.66 | 16.70 | -2.80 | -14.36% | 16.01 | 18.99 | 91196 | 15909.18 | 3.81% | 0.00 |
| 2025-04-03 | 18.70 | 19.50 | 0.43 | 2.25% | 18.60 | 19.62 | 66127 | 12713.50 | 2.76% | 0.00 |
| 2025-04-02 | 18.83 | 19.07 | 0.17 | 0.90% | 18.71 | 19.38 | 43127 | 8238.32 | 1.80% | 0.00 |
| 2025-04-01 | 18.82 | 18.90 | -0.02 | -0.11% | 18.73 | 19.22 | 39357 | 7464.31 | 1.64% | 0.00 |
| 2025-03-31 | 18.65 | 18.92 | 0.07 | 0.37% | 18.48 | 19.18 | 43687 | 8217.39 | 1.82% | 0.00 |
| 2025-03-28 | 19.00 | 18.85 | -0.37 | -1.93% | 18.66 | 19.21 | 46137 | 8714.67 | 1.93% | 0.00 |
| 2025-03-27 | 19.50 | 19.22 | -0.43 | -2.19% | 19.00 | 19.56 | 71265 | 13766.19 | 2.98% | 3.00 |
| 2025-03-26 | 18.40 | 19.65 | 1.25 | 6.79% | 18.20 | 19.97 | 116265 | 22569.20 | 4.86% | 0.00 |
| 2025-03-25 | 18.21 | 18.40 | 0.01 | 0.05% | 18.21 | 18.60 | 24991 | 4599.78 | 1.04% | 0.00 |
| 2025-03-24 | 18.48 | 18.39 | -0.11 | -0.59% | 17.89 | 18.65 | 35299 | 6440.35 | 1.47% | 0.00 |
| 2025-03-21 | 18.60 | 18.50 | -0.26 | -1.39% | 18.47 | 18.95 | 35063 | 6548.64 | 1.46% | 0.00 |
| 2025-03-20 | 19.02 | 18.76 | -0.64 | -3.30% | 18.70 | 19.24 | 55309 | 10468.61 | 2.31% | 0.00 |
| 2025-03-19 | 18.90 | 19.40 | 0.31 | 1.62% | 18.83 | 19.68 | 89800 | 17473.06 | 3.75% | 0.00 |
| 2025-03-18 | 19.00 | 19.09 | 0.06 | 0.32% | 18.87 | 19.33 | 51752 | 9860.75 | 2.16% | 0.00 |
| 2025-03-17 | 18.01 | 19.03 | 1.02 | 5.66% | 18.00 | 19.51 | 88939 | 16713.14 | 3.71% | 0.00 |
| 2025-03-14 | 17.92 | 18.01 | 0.03 | 0.17% | 17.60 | 18.02 | 37551 | 6694.65 | 1.57% | 0.00 |
| 2025-03-13 | 18.11 | 17.98 | -0.12 | -0.66% | 17.73 | 18.48 | 35790 | 6441.85 | 1.49% | 0.00 |
| 2025-03-12 | 18.00 | 18.10 | 0.08 | 0.44% | 17.79 | 18.37 | 41147 | 7458.60 | 1.72% | 0.00 |
| 2025-03-11 | 17.70 | 18.02 | 0.15 | 0.84% | 17.50 | 18.02 | 28499 | 5061.38 | 1.19% | 0.00 |
| 2025-03-10 | 18.20 | 17.87 | -0.33 | -1.81% | 17.81 | 18.24 | 33347 | 5992.67 | 1.39% | 0.00 |
| 2025-03-07 | 18.03 | 18.20 | 0.17 | 0.94% | 17.90 | 18.72 | 48521 | 8865.26 | 2.03% | 0.00 |
| 2025-03-06 | 18.04 | 18.03 | -0.12 | -0.66% | 17.98 | 18.30 | 53255 | 9645.35 | 2.22% | 0.00 |
| 2025-03-05 | 17.66 | 18.15 | 0.41 | 2.31% | 17.46 | 18.31 | 54540 | 9804.77 | 2.28% | 0.00 |
| 2025-03-04 | 17.32 | 17.74 | 0.29 | 1.66% | 17.30 | 17.76 | 23720 | 4178.43 | 0.99% | 0.00 |
| 2025-03-03 | 17.31 | 17.45 | 0.21 | 1.22% | 17.27 | 17.86 | 29080 | 5113.02 | 1.21% | 0.00 |
| 2025-02-28 | 17.84 | 17.24 | -0.68 | -3.79% | 17.20 | 17.92 | 36388 | 6356.40 | 1.52% | 0.00 |
| 2025-02-27 | 18.00 | 17.92 | -0.09 | -0.50% | 17.55 | 18.06 | 34335 | 6110.95 | 1.43% | 0.00 |
| 2025-02-26 | 18.09 | 18.01 | -0.08 | -0.44% | 17.93 | 18.19 | 39710 | 7155.49 | 1.66% | 0.00 |
| 2025-02-25 | 17.79 | 18.09 | 0.08 | 0.44% | 17.60 | 18.30 | 45229 | 8174.55 | 1.89% | 0.00 |
| 2025-02-24 | 18.36 | 18.01 | 0.16 | 0.90% | 17.78 | 18.50 | 60346 | 10848.21 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
