致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 12:23:15 休市中

思美传媒 (002712) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 5.05 4.82 -0.54 -10.07% 4.82 5.05 142650 6955 2.64%
2025-04-03 5.26 5.36 0.01 0.19% 5.26 5.45 121070 6504 2.24%
2025-04-02 5.33 5.35 -0.01 -0.19% 5.29 5.50 140641 7580 2.60%
2025-04-01 5.55 5.36 -0.30 -5.30% 5.35 5.58 264459 14367 4.89%
2025-03-31 5.46 5.66 0.19 3.47% 5.23 5.66 234549 12683 4.34%
2025-03-28 5.51 5.47 -0.04 -0.73% 5.39 5.57 127760 7009 2.36%
2025-03-27 5.50 5.51 -0.01 -0.18% 5.39 5.57 100839 5548 1.86%
2025-03-26 5.42 5.52 0.10 1.85% 5.39 5.55 107169 5902 1.98%
2025-03-25 5.55 5.42 -0.12 -2.17% 5.35 5.58 132786 7229 2.45%
2025-03-24 5.75 5.54 -0.21 -3.65% 5.43 5.77 200577 11166 3.71%
2025-03-21 5.86 5.75 -0.12 -2.04% 5.73 5.87 109848 6358 2.03%
2025-03-20 5.88 5.87 -0.01 -0.17% 5.84 5.97 108752 6422 2.01%
2025-03-19 5.98 5.88 -0.11 -1.84% 5.86 5.99 101598 5990 1.88%
2025-03-18 6.02 5.99 -0.01 -0.17% 5.95 6.06 100047 5998 1.85%
2025-03-17 6.05 6.00 -0.06 -0.99% 5.99 6.11 129382 7794 2.39%
2025-03-14 5.92 6.06 0.12 2.02% 5.85 6.07 173796 10416 3.21%
2025-03-13 6.10 5.94 -0.19 -3.10% 5.85 6.11 189248 11250 3.50%
2025-03-12 6.15 6.13 0.02 0.33% 6.11 6.25 259254 16026 4.79%
2025-03-11 5.80 6.11 0.22 3.74% 5.77 6.13 302360 18238 5.59%
2025-03-10 5.89 5.89 0.01 0.17% 5.80 5.94 144107 8434 2.66%
2025-03-07 6.02 5.88 -0.16 -2.65% 5.84 6.13 211116 12640 3.90%
2025-03-06 5.70 6.04 0.36 6.34% 5.70 6.06 359108 21300 6.64%
2025-03-05 5.60 5.68 0.07 1.25% 5.47 5.71 199493 11111 3.69%
2025-03-04 5.51 5.61 0.04 0.72% 5.48 5.62 128311 7161 2.37%
2025-03-03 5.63 5.57 0.02 0.36% 5.49 5.69 166310 9317 3.07%
2025-02-28 5.95 5.55 -0.40 -6.72% 5.54 5.95 251937 14374 4.66%
2025-02-27 6.02 5.95 -0.08 -1.33% 5.88 6.11 240712 14436 4.45%
2025-02-26 6.09 6.03 0.02 0.33% 5.95 6.11 188647 11360 3.49%
2025-02-25 6.03 6.01 -0.11 -1.80% 5.90 6.11 218091 13115 4.03%
2025-02-24 6.08 6.12 0.01 0.16% 6.03 6.20 213950 13053 3.96%
2025-02-21 6.08 6.11 0.00 0.00% 5.97 6.18 263025 15985 4.86%
2025-02-20 6.15 6.11 -0.03 -0.49% 6.06 6.25 209550 12857 3.87%
2025-02-19 6.14 6.14 0.06 0.99% 6.00 6.15 332387 20238 6.15%
2025-02-18 6.33 6.08 -0.33 -5.15% 6.05 6.41 405160 25104 7.49%
2025-02-17 6.37 6.41 0.13 2.07% 6.21 6.56 505675 32376 9.35%
2025-02-14 6.30 6.28 -0.02 -0.32% 6.04 6.33 527543 32598 9.75%
2025-02-13 6.32 6.30 0.17 2.77% 6.17 6.69 711822 45224 13.16%
2025-02-12 6.17 6.13 -0.10 -1.61% 6.00 6.17 511655 31196 9.46%
2025-02-11 5.96 6.23 0.23 3.83% 5.86 6.44 690378 42243 12.76%
2025-02-10 5.77 6.00 0.25 4.35% 5.76 6.01 377087 22195 6.97%
2025-02-07 5.70 5.75 0.01 0.17% 5.63 5.85 395382 22759 7.31%
2025-02-06 5.65 5.74 0.06 1.06% 5.54 5.78 372889 21124 6.89%
2025-02-05 5.61 5.68 0.19 3.46% 5.56 5.70 352046 19902 6.51%
2025-01-27 5.65 5.49 -0.03 -0.54% 5.44 5.74 338049 18835 6.25%
2025-01-24 5.32 5.52 0.16 2.99% 5.28 5.54 418179 22744 7.73%
2025-01-23 5.33 5.36 0.09 1.71% 5.32 5.50 396601 21399 7.33%
2025-01-22 5.28 5.27 -0.12 -2.23% 5.17 5.36 271940 14305 5.03%
2025-01-21 5.65 5.39 -0.20 -3.58% 5.30 5.69 524870 28413 9.70%
2025-01-20 5.61 5.59 -0.05 -0.89% 5.31 5.88 830368 46119 15.35%
2025-01-17 6.21 5.64 -0.63 -10.05% 5.64 6.38 1110710 65725 20.53%
2025-01-16 5.90 6.27 0.57 10.00% 5.72 6.27 1401378 85080 25.91%
2025-01-15 5.33 5.70 0.52 10.04% 5.26 5.70 339607 18662 6.28%
2025-01-14 5.01 5.18 0.36 7.47% 4.90 5.19 268553 13623 4.96%
2025-01-13 4.79 4.82 0.01 0.21% 4.60 4.84 173004 8212 3.20%
2025-01-10 5.04 4.81 -0.28 -5.50% 4.80 5.11 196252 9739 3.63%
2025-01-09 4.90 5.09 0.16 3.25% 4.87 5.20 307622 15670 5.69%
2025-01-08 4.92 4.93 0.07 1.44% 4.72 4.97 219148 10633 4.05%
2025-01-07 4.68 4.86 0.21 4.52% 4.67 4.87 186321 8885 3.44%
2025-01-06 4.76 4.65 -0.15 -3.13% 4.51 4.78 193379 8992 3.58%
2025-01-03 5.18 4.80 -0.31 -6.07% 4.74 5.20 267590 13081 4.95%
2025-01-02 5.14 5.11 0.01 0.20% 5.02 5.22 200924 10316 3.71%
2024-12-31 5.30 5.10 -0.19 -3.59% 5.10 5.39 228464 11883 4.22%
2024-12-30 5.50 5.29 -0.21 -3.82% 5.18 5.50 242921 12864 4.49%