美盈森(002303)股票行情 美盈森股票行情 002303股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 4.27 | 4.31 | 0.04 | 0.94% | 4.26 | 4.43 | 715498 | 31088.07 | 7.51% |
| 2025-08-13 | 4.20 | 4.27 | 0.06 | 1.43% | 4.19 | 4.30 | 488521 | 20735.88 | 5.13% |
| 2025-08-12 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.36 | 681317 | 29003.11 | 7.15% |
| 2025-08-11 | 4.05 | 4.22 | 0.19 | 4.71% | 3.97 | 4.25 | 769166 | 31922.28 | 8.08% |
| 2025-08-08 | 4.04 | 4.03 | 0.01 | 0.25% | 4.00 | 4.10 | 612381 | 24759.52 | 6.43% |
| 2025-08-07 | 3.87 | 4.02 | 0.15 | 3.88% | 3.84 | 4.08 | 804249 | 32005.90 | 8.44% |
| 2025-08-06 | 3.83 | 3.87 | 0.05 | 1.31% | 3.77 | 3.87 | 361935 | 13873.21 | 3.80% |
| 2025-08-05 | 3.74 | 3.82 | 0.08 | 2.14% | 3.74 | 3.82 | 313022 | 11889.22 | 3.29% |
| 2025-08-04 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.75 | 225945 | 8430.33 | 2.37% |
| 2025-08-01 | 3.71 | 3.74 | 0.04 | 1.08% | 3.71 | 3.77 | 331399 | 12392.42 | 3.48% |
| 2025-07-31 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.78 | 292700 | 10869.22 | 3.07% |
| 2025-07-30 | 3.76 | 3.74 | -0.04 | -1.06% | 3.71 | 3.80 | 343412 | 12884.21 | 3.61% |
| 2025-07-29 | 3.83 | 3.78 | -0.05 | -1.31% | 3.73 | 3.83 | 350665 | 13191.44 | 3.68% |
| 2025-07-28 | 3.76 | 3.83 | 0.08 | 2.13% | 3.75 | 3.85 | 346964 | 13207.43 | 3.64% |
| 2025-07-25 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.79 | 313427 | 11789.10 | 3.29% |
| 2025-07-24 | 3.74 | 3.74 | 0.01 | 0.27% | 3.72 | 3.75 | 260247 | 9712.20 | 2.73% |
| 2025-07-23 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.79 | 288699 | 10861.19 | 3.03% |
| 2025-07-22 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.76 | 274038 | 10214.10 | 2.88% |
| 2025-07-21 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.76 | 328765 | 12273.57 | 3.45% |
| 2025-07-18 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 194321 | 7148.64 | 2.04% |
| 2025-07-17 | 3.72 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 188472 | 6971.37 | 1.98% |
| 2025-07-16 | 3.66 | 3.72 | 0.05 | 1.36% | 3.66 | 3.73 | 236462 | 8751.90 | 2.48% |
| 2025-07-15 | 3.77 | 3.67 | -0.09 | -2.39% | 3.65 | 3.77 | 311862 | 11503.18 | 3.27% |
| 2025-07-14 | 3.68 | 3.76 | 0.10 | 2.73% | 3.67 | 3.78 | 406323 | 15199.18 | 4.27% |
| 2025-07-11 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.70 | 343892 | 12593.57 | 3.61% |
| 2025-07-10 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.66 | 212273 | 7735.14 | 2.23% |
| 2025-07-09 | 3.67 | 3.64 | 0.00 | 0.00% | 3.63 | 3.68 | 267785 | 9776.88 | 2.81% |
| 2025-07-08 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.73 | 383917 | 14051.91 | 4.03% |
| 2025-07-07 | 3.56 | 3.60 | 0.04 | 1.12% | 3.56 | 3.62 | 247066 | 8873.58 | 2.59% |
| 2025-07-04 | 3.56 | 3.56 | 0.01 | 0.28% | 3.54 | 3.59 | 271218 | 9658.91 | 2.85% |
| 2025-07-03 | 3.62 | 3.55 | -0.07 | -1.93% | 3.52 | 3.62 | 474057 | 16866.44 | 4.98% |
| 2025-07-02 | 3.59 | 3.62 | 0.03 | 0.84% | 3.57 | 3.63 | 232356 | 8384.19 | 2.44% |
| 2025-07-01 | 3.56 | 3.59 | 0.03 | 0.84% | 3.54 | 3.61 | 259027 | 9281.50 | 2.72% |
| 2025-06-30 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.56 | 182602 | 6462.36 | 1.92% |
| 2025-06-27 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.62 | 312320 | 11089.89 | 3.28% |
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
