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 |
|---|
| 2025-12-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 168171 | 6709.10 | 1.74% |
| 2025-12-11 | 4.11 | 4.01 | -0.11 | -2.67% | 4.00 | 4.13 | 213434 | 8628.65 | 2.21% |
| 2025-12-10 | 4.10 | 4.12 | 0.01 | 0.24% | 4.10 | 4.18 | 158056 | 6521.98 | 1.63% |
| 2025-12-09 | 4.10 | 4.11 | -0.01 | -0.24% | 4.09 | 4.20 | 245582 | 10168.54 | 2.54% |
| 2025-12-08 | 4.24 | 4.12 | -0.10 | -2.37% | 4.12 | 4.26 | 287842 | 12003.25 | 2.98% |
| 2025-12-05 | 4.19 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 168611 | 7081.57 | 1.74% |
| 2025-12-04 | 4.25 | 4.20 | -0.04 | -0.94% | 4.17 | 4.25 | 149355 | 6300.98 | 1.54% |
| 2025-12-03 | 4.23 | 4.24 | -0.01 | -0.24% | 4.23 | 4.28 | 156366 | 6649.08 | 1.62% |
| 2025-12-02 | 4.24 | 4.25 | 0.00 | 0.00% | 4.19 | 4.27 | 189883 | 8062.30 | 1.96% |
| 2025-12-01 | 4.20 | 4.25 | 0.07 | 1.67% | 4.16 | 4.27 | 189838 | 8025.96 | 1.96% |
| 2025-11-28 | 4.15 | 4.18 | 0.05 | 1.21% | 4.11 | 4.18 | 126588 | 5249.48 | 1.31% |
| 2025-11-27 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.17 | 83472 | 3458.81 | 0.86% |
| 2025-11-26 | 4.16 | 4.12 | -0.04 | -0.96% | 4.12 | 4.19 | 106699 | 4436.10 | 1.10% |
| 2025-11-25 | 4.15 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 109521 | 4543.95 | 1.13% |
| 2025-11-24 | 4.15 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 147000 | 6132.62 | 1.52% |
| 2025-11-21 | 4.23 | 4.15 | -0.11 | -2.58% | 4.06 | 4.25 | 280091 | 11619.02 | 2.90% |
| 2025-11-20 | 4.28 | 4.26 | -0.01 | -0.23% | 4.23 | 4.30 | 115183 | 4911.91 | 1.19% |
| 2025-11-19 | 4.31 | 4.27 | -0.04 | -0.93% | 4.25 | 4.32 | 130025 | 5560.17 | 1.34% |
| 2025-11-18 | 4.38 | 4.31 | -0.09 | -2.05% | 4.27 | 4.38 | 212362 | 9195.84 | 2.20% |
| 2025-11-17 | 4.40 | 4.40 | 0.02 | 0.46% | 4.33 | 4.43 | 224602 | 9847.65 | 2.32% |
| 2025-11-14 | 4.35 | 4.38 | 0.02 | 0.46% | 4.32 | 4.44 | 299261 | 13144.92 | 3.09% |
| 2025-11-13 | 4.26 | 4.36 | 0.09 | 2.11% | 4.25 | 4.37 | 297338 | 12881.23 | 3.08% |
| 2025-11-12 | 4.33 | 4.27 | -0.06 | -1.39% | 4.24 | 4.34 | 180707 | 7740.03 | 1.87% |
| 2025-11-11 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.36 | 173350 | 7511.17 | 1.79% |
| 2025-11-10 | 4.24 | 4.31 | 0.07 | 1.65% | 4.24 | 4.32 | 194256 | 8328.78 | 2.01% |
| 2025-11-07 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.25 | 138823 | 5886.06 | 1.44% |
| 2025-11-06 | 4.31 | 4.24 | -0.06 | -1.40% | 4.22 | 4.31 | 280682 | 11939.58 | 2.90% |
| 2025-11-05 | 4.25 | 4.30 | 0.03 | 0.70% | 4.22 | 4.31 | 206572 | 8813.75 | 2.14% |
| 2025-11-04 | 4.33 | 4.27 | -0.06 | -1.39% | 4.23 | 4.34 | 211406 | 9063.55 | 2.19% |
| 2025-11-03 | 4.34 | 4.33 | 0.01 | 0.23% | 4.28 | 4.35 | 176253 | 7590.63 | 1.82% |
| 2025-10-31 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.38 | 243929 | 10556.69 | 2.52% |
| 2025-10-30 | 4.45 | 4.36 | -0.09 | -2.02% | 4.35 | 4.48 | 260225 | 11437.13 | 2.69% |
| 2025-10-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.36 | 4.46 | 215139 | 9504.34 | 2.22% |
| 2025-10-28 | 4.54 | 4.45 | -0.12 | -2.63% | 4.43 | 4.57 | 301889 | 13551.60 | 3.12% |
| 2025-10-27 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.62 | 240976 | 10995.62 | 2.49% |
| 2025-10-24 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 169411 | 7715.28 | 1.75% |
| 2025-10-23 | 4.62 | 4.57 | -0.04 | -0.87% | 4.51 | 4.64 | 250369 | 11409.61 | 2.59% |
| 2025-10-22 | 4.52 | 4.61 | 0.11 | 2.44% | 4.51 | 4.65 | 428300 | 19701.24 | 4.43% |
| 2025-10-21 | 4.43 | 4.50 | 0.05 | 1.12% | 4.36 | 4.52 | 280592 | 12556.71 | 2.90% |
| 2025-10-20 | 4.35 | 4.45 | 0.13 | 3.01% | 4.34 | 4.47 | 242878 | 10742.83 | 2.51% |
| 2025-10-17 | 4.43 | 4.32 | -0.12 | -2.70% | 4.31 | 4.46 | 229960 | 10040.84 | 2.38% |
| 2025-10-16 | 4.54 | 4.44 | -0.10 | -2.20% | 4.41 | 4.55 | 243168 | 10910.61 | 2.51% |
| 2025-10-15 | 4.51 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 212762 | 9594.88 | 2.20% |
| 2025-10-14 | 4.45 | 4.51 | 0.04 | 0.89% | 4.43 | 4.56 | 364911 | 16491.67 | 3.77% |
| 2025-10-13 | 4.31 | 4.47 | -0.09 | -1.97% | 4.27 | 4.48 | 320769 | 14151.54 | 3.32% |
| 2025-10-10 | 4.46 | 4.56 | 0.08 | 1.79% | 4.45 | 4.57 | 379557 | 17207.47 | 3.93% |
| 2025-10-09 | 4.51 | 4.48 | -0.03 | -0.67% | 4.45 | 4.51 | 278871 | 12453.75 | 2.88% |
| 2025-09-30 | 4.60 | 4.51 | -0.11 | -2.38% | 4.50 | 4.62 | 347730 | 15781.12 | 3.60% |
| 2025-09-29 | 4.47 | 4.62 | 0.13 | 2.90% | 4.37 | 4.65 | 581682 | 26475.49 | 6.02% |
| 2025-09-26 | 4.42 | 4.49 | 0.02 | 0.45% | 4.39 | 4.56 | 386169 | 17350.27 | 3.99% |
| 2025-09-25 | 4.55 | 4.47 | -0.10 | -2.19% | 4.44 | 4.65 | 493202 | 22259.61 | 5.10% |
| 2025-09-24 | 4.60 | 4.57 | -0.08 | -1.72% | 4.53 | 4.70 | 477091 | 21888.17 | 4.93% |
| 2025-09-23 | 4.73 | 4.65 | -0.18 | -3.73% | 4.57 | 4.73 | 734788 | 33966.22 | 7.60% |
| 2025-09-22 | 4.74 | 4.83 | 0.13 | 2.77% | 4.53 | 4.94 | 1494342 | 70413.01 | 15.45% |
| 2025-09-19 | 4.33 | 4.70 | 0.43 | 10.07% | 4.33 | 4.70 | 767254 | 35454.29 | 7.93% |
| 2025-09-18 | 4.41 | 4.27 | -0.12 | -2.73% | 4.22 | 4.41 | 286948 | 12400.56 | 2.97% |
| 2025-09-17 | 4.41 | 4.39 | -0.03 | -0.68% | 4.35 | 4.44 | 187803 | 8255.60 | 1.94% |
| 2025-09-16 | 4.43 | 4.42 | 0.00 | 0.00% | 4.31 | 4.46 | 311102 | 13621.88 | 3.22% |
| 2025-09-15 | 4.29 | 4.42 | 0.14 | 3.27% | 4.28 | 4.50 | 536504 | 23621.34 | 5.55% |
| 2025-09-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.36 | 218445 | 9394.47 | 2.26% |
| 2025-09-11 | 4.35 | 4.35 | 0.01 | 0.23% | 4.24 | 4.35 | 269078 | 11566.63 | 2.78% |
| 2025-09-10 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.42 | 215006 | 9366.24 | 2.22% |
| 2025-09-09 | 4.31 | 4.38 | 0.06 | 1.39% | 4.28 | 4.40 | 316204 | 13810.31 | 3.27% |
| 2025-09-08 | 4.22 | 4.32 | 0.09 | 2.13% | 4.22 | 4.33 | 298112 | 12737.14 | 3.08% |
| 2025-09-05 | 4.23 | 4.23 | 0.02 | 0.48% | 4.14 | 4.25 | 306980 | 12936.13 | 3.17% |
| 2025-09-04 | 4.18 | 4.21 | 0.05 | 1.20% | 4.13 | 4.26 | 342812 | 14428.94 | 3.55% |
| 2025-09-03 | 4.19 | 4.16 | -0.03 | -0.72% | 4.12 | 4.29 | 392926 | 16496.84 | 4.06% |
| 2025-09-02 | 4.29 | 4.19 | -0.09 | -2.10% | 4.15 | 4.32 | 368401 | 15496.32 | 3.81% |
| 2025-09-01 | 4.29 | 4.28 | -0.02 | -0.47% | 4.25 | 4.32 | 253205 | 10843.10 | 2.62% |
| 2025-08-29 | 4.35 | 4.30 | -0.06 | -1.38% | 4.27 | 4.39 | 357894 | 15485.74 | 3.70% |
| 2025-08-28 | 4.33 | 4.36 | 0.04 | 0.93% | 4.21 | 4.41 | 443464 | 19124.12 | 4.59% |
| 2025-08-27 | 4.47 | 4.32 | -0.17 | -3.79% | 4.32 | 4.50 | 441327 | 19473.24 | 4.56% |
| 2025-08-26 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.61 | 357656 | 16183.79 | 3.70% |
| 2025-08-25 | 4.47 | 4.55 | 0.08 | 1.79% | 4.41 | 4.57 | 476103 | 21501.82 | 4.92% |
| 2025-08-22 | 4.47 | 4.47 | 0.02 | 0.45% | 4.33 | 4.48 | 484956 | 21384.65 | 5.02% |
| 2025-08-21 | 4.38 | 4.45 | 0.07 | 1.60% | 4.33 | 4.48 | 574002 | 25303.36 | 5.94% |
| 2025-08-20 | 4.14 | 4.38 | 0.22 | 5.29% | 4.12 | 4.38 | 696078 | 29779.81 | 7.20% |
| 2025-08-19 | 4.18 | 4.16 | -0.03 | -0.72% | 4.12 | 4.19 | 421021 | 17446.26 | 4.35% |
| 2025-08-18 | 4.28 | 4.19 | -0.09 | -2.10% | 4.13 | 4.28 | 784610 | 32781.14 | 8.11% |
| 2025-08-15 | 4.31 | 4.28 | -0.03 | -0.70% | 4.24 | 4.36 | 649758 | 27974.73 | 6.82% |
深证大盘股票行情在线 K线走势图
美盈森(002303)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
