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 |
|---|
| 2025-03-28 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 205231 | 7217.76 | 2.59% |
| 2025-03-27 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.67 | 322803 | 11563.67 | 4.07% |
| 2025-03-26 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 237432 | 8463.14 | 2.99% |
| 2025-03-25 | 3.51 | 3.53 | 0.01 | 0.28% | 3.46 | 3.55 | 206134 | 7239.74 | 2.60% |
| 2025-03-24 | 3.60 | 3.52 | -0.09 | -2.49% | 3.46 | 3.62 | 316337 | 11158.86 | 3.98% |
| 2025-03-21 | 3.60 | 3.61 | -0.01 | -0.28% | 3.57 | 3.66 | 289232 | 10441.76 | 3.64% |
| 2025-03-20 | 3.57 | 3.62 | 0.05 | 1.40% | 3.55 | 3.67 | 380860 | 13785.84 | 4.80% |
| 2025-03-19 | 3.55 | 3.57 | 0.02 | 0.56% | 3.51 | 3.61 | 273946 | 9720.05 | 3.45% |
| 2025-03-18 | 3.59 | 3.55 | -0.04 | -1.11% | 3.52 | 3.61 | 373469 | 13286.86 | 4.70% |
| 2025-03-17 | 3.49 | 3.59 | 0.15 | 4.36% | 3.47 | 3.60 | 664301 | 23559.40 | 8.37% |
| 2025-03-14 | 3.36 | 3.44 | 0.07 | 2.08% | 3.35 | 3.45 | 453065 | 15445.67 | 5.71% |
| 2025-03-13 | 3.33 | 3.37 | 0.05 | 1.51% | 3.30 | 3.40 | 346756 | 11611.87 | 4.37% |
| 2025-03-12 | 3.29 | 3.32 | 0.03 | 0.91% | 3.28 | 3.35 | 253502 | 8413.71 | 3.19% |
| 2025-03-11 | 3.26 | 3.29 | 0.02 | 0.61% | 3.23 | 3.29 | 145282 | 4745.38 | 1.83% |
| 2025-03-10 | 3.27 | 3.27 | 0.01 | 0.31% | 3.26 | 3.30 | 168385 | 5519.73 | 2.12% |
| 2025-03-07 | 3.29 | 3.26 | -0.03 | -0.91% | 3.26 | 3.33 | 224218 | 7369.52 | 2.82% |
| 2025-03-06 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 202225 | 6633.43 | 2.55% |
| 2025-03-05 | 3.30 | 3.27 | -0.03 | -0.91% | 3.23 | 3.31 | 198298 | 6447.21 | 2.50% |
| 2025-03-04 | 3.28 | 3.30 | 0.01 | 0.30% | 3.25 | 3.31 | 133061 | 4375.23 | 1.68% |
| 2025-03-03 | 3.30 | 3.29 | 0.01 | 0.30% | 3.27 | 3.33 | 172975 | 5715.69 | 2.18% |
| 2025-02-28 | 3.33 | 3.28 | -0.06 | -1.80% | 3.27 | 3.35 | 215405 | 7119.39 | 2.71% |
| 2025-02-27 | 3.37 | 3.34 | -0.03 | -0.89% | 3.29 | 3.40 | 258087 | 8599.53 | 3.25% |
| 2025-02-26 | 3.33 | 3.37 | 0.06 | 1.81% | 3.32 | 3.41 | 385344 | 12963.92 | 4.85% |
| 2025-02-25 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.40 | 231534 | 7705.41 | 2.92% |
| 2025-02-24 | 3.26 | 3.31 | 0.04 | 1.22% | 3.24 | 3.34 | 254342 | 8397.91 | 3.20% |
| 2025-02-21 | 3.28 | 3.27 | -0.01 | -0.30% | 3.22 | 3.30 | 230619 | 7494.72 | 2.90% |
| 2025-02-20 | 3.25 | 3.28 | 0.02 | 0.61% | 3.25 | 3.31 | 205393 | 6741.40 | 2.59% |
| 2025-02-19 | 3.27 | 3.26 | 0.01 | 0.31% | 3.23 | 3.28 | 198505 | 6456.42 | 2.50% |
| 2025-02-18 | 3.40 | 3.25 | -0.15 | -4.41% | 3.24 | 3.41 | 322402 | 10671.13 | 4.06% |
| 2025-02-17 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.41 | 215467 | 7273.94 | 2.71% |
| 2025-02-14 | 3.40 | 3.35 | -0.05 | -1.47% | 3.34 | 3.41 | 216875 | 7311.20 | 2.73% |
| 2025-02-13 | 3.45 | 3.40 | -0.06 | -1.73% | 3.40 | 3.47 | 219464 | 7513.24 | 2.76% |
| 2025-02-12 | 3.44 | 3.46 | 0.00 | 0.00% | 3.41 | 3.48 | 175641 | 6048.92 | 2.21% |
| 2025-02-11 | 3.48 | 3.46 | -0.02 | -0.57% | 3.41 | 3.48 | 187487 | 6445.60 | 2.36% |
| 2025-02-10 | 3.42 | 3.48 | 0.08 | 2.35% | 3.41 | 3.49 | 251506 | 8678.18 | 3.17% |
| 2025-02-07 | 3.37 | 3.40 | 0.02 | 0.59% | 3.35 | 3.44 | 280114 | 9516.40 | 3.53% |
| 2025-02-06 | 3.37 | 3.38 | 0.01 | 0.30% | 3.32 | 3.38 | 291753 | 9766.62 | 3.67% |
| 2025-02-05 | 3.42 | 3.37 | -0.03 | -0.88% | 3.35 | 3.43 | 163524 | 5536.31 | 2.06% |
| 2025-01-27 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.46 | 153085 | 5235.70 | 1.93% |
| 2025-01-24 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.42 | 183208 | 6188.25 | 2.31% |
| 2025-01-23 | 3.40 | 3.36 | -0.02 | -0.59% | 3.36 | 3.46 | 183831 | 6274.69 | 2.32% |
| 2025-01-22 | 3.41 | 3.38 | -0.03 | -0.88% | 3.35 | 3.41 | 171491 | 5789.80 | 2.16% |
| 2025-01-21 | 3.48 | 3.41 | -0.06 | -1.73% | 3.38 | 3.50 | 231059 | 7900.26 | 2.91% |
| 2025-01-20 | 3.41 | 3.47 | 0.09 | 2.66% | 3.36 | 3.50 | 290507 | 10011.63 | 3.66% |
| 2025-01-17 | 3.35 | 3.38 | 0.03 | 0.90% | 3.29 | 3.43 | 278350 | 9391.79 | 3.51% |
| 2025-01-16 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.40 | 201426 | 6760.64 | 2.54% |
| 2025-01-15 | 3.34 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 204286 | 6759.37 | 2.57% |
| 2025-01-14 | 3.17 | 3.33 | 0.17 | 5.38% | 3.16 | 3.33 | 316253 | 10308.15 | 3.98% |
| 2025-01-13 | 3.13 | 3.16 | 0.01 | 0.32% | 3.07 | 3.19 | 184061 | 5778.07 | 2.32% |
| 2025-01-10 | 3.27 | 3.15 | -0.11 | -3.37% | 3.15 | 3.27 | 256295 | 8192.13 | 3.23% |
| 2025-01-09 | 3.24 | 3.26 | 0.00 | 0.00% | 3.22 | 3.28 | 197643 | 6448.55 | 2.49% |
| 2025-01-08 | 3.27 | 3.26 | -0.03 | -0.91% | 3.15 | 3.31 | 251110 | 8105.74 | 3.16% |
| 2025-01-07 | 3.22 | 3.29 | 0.10 | 3.13% | 3.19 | 3.29 | 231549 | 7509.57 | 2.92% |
| 2025-01-06 | 3.21 | 3.19 | -0.03 | -0.93% | 3.06 | 3.23 | 335468 | 10656.31 | 4.23% |
| 2025-01-03 | 3.55 | 3.22 | -0.32 | -9.04% | 3.20 | 3.58 | 623376 | 20777.91 | 7.85% |
| 2025-01-02 | 3.58 | 3.54 | -0.04 | -1.12% | 3.51 | 3.66 | 304893 | 10970.55 | 3.84% |
| 2024-12-31 | 3.65 | 3.58 | -0.05 | -1.38% | 3.56 | 3.72 | 283303 | 10326.14 | 3.57% |
| 2024-12-30 | 3.69 | 3.63 | -0.05 | -1.36% | 3.59 | 3.70 | 185210 | 6711.79 | 2.33% |
| 2024-12-27 | 3.68 | 3.68 | 0.01 | 0.27% | 3.64 | 3.72 | 214342 | 7911.86 | 2.70% |
| 2024-12-26 | 3.54 | 3.67 | 0.13 | 3.67% | 3.53 | 3.74 | 298169 | 10896.07 | 3.76% |
| 2024-12-25 | 3.61 | 3.54 | -0.07 | -1.94% | 3.48 | 3.61 | 241458 | 8524.28 | 3.04% |
| 2024-12-24 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.63 | 229036 | 8235.90 | 2.88% |
| 2024-12-23 | 3.78 | 3.56 | -0.21 | -5.57% | 3.54 | 3.80 | 363016 | 13185.12 | 4.57% |
| 2024-12-20 | 3.73 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 245184 | 9251.43 | 3.09% |
| 2024-12-19 | 3.70 | 3.74 | 0.01 | 0.27% | 3.60 | 3.75 | 441163 | 16219.81 | 5.56% |
| 2024-12-18 | 3.80 | 3.73 | -0.04 | -1.06% | 3.68 | 3.81 | 327707 | 12252.70 | 4.13% |
| 2024-12-17 | 3.99 | 3.77 | -0.23 | -5.75% | 3.74 | 3.99 | 511918 | 19588.74 | 6.45% |
| 2024-12-16 | 4.03 | 4.00 | -0.06 | -1.48% | 3.96 | 4.08 | 381794 | 15310.10 | 4.81% |
| 2024-12-13 | 4.10 | 4.06 | -0.08 | -1.93% | 4.04 | 4.21 | 475184 | 19563.05 | 5.99% |
| 2024-12-12 | 4.15 | 4.14 | 0.01 | 0.24% | 4.04 | 4.16 | 535721 | 21976.96 | 6.75% |
| 2024-12-11 | 3.98 | 4.13 | 0.16 | 4.03% | 3.95 | 4.16 | 699033 | 28617.13 | 8.81% |
| 2024-12-10 | 4.20 | 3.97 | -0.09 | -2.22% | 3.95 | 4.23 | 714187 | 28905.34 | 9.00% |
| 2024-12-09 | 3.96 | 4.06 | 0.08 | 2.01% | 3.94 | 4.16 | 854805 | 34644.09 | 10.77% |
| 2024-12-06 | 3.75 | 3.98 | 0.24 | 6.42% | 3.72 | 4.09 | 979320 | 38502.10 | 12.34% |
| 2024-12-05 | 3.73 | 3.74 | 0.01 | 0.27% | 3.68 | 3.75 | 331811 | 12342.56 | 4.18% |
| 2024-12-04 | 3.90 | 3.73 | -0.17 | -4.36% | 3.69 | 3.90 | 585758 | 22136.19 | 7.38% |
| 2024-12-03 | 3.90 | 3.90 | 0.00 | 0.00% | 3.83 | 3.94 | 482336 | 18704.15 | 6.08% |
| 2024-12-02 | 3.79 | 3.90 | 0.15 | 4.00% | 3.78 | 3.90 | 690299 | 26597.28 | 8.70% |
| 2024-11-29 | 3.79 | 3.75 | -0.04 | -1.06% | 3.70 | 3.83 | 666156 | 25014.04 | 8.39% |
| 2024-11-28 | 3.74 | 3.79 | 0.04 | 1.07% | 3.72 | 3.95 | 894693 | 34497.97 | 11.27% |
深证大盘股票行情在线 K线走势图
