致敬每一个财富自由的梦想,祝大家早日进化为游资

思美传媒 (002712) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 6.07 6.18 0.09 1.48% 6.02 6.19 265871 16254 4.92%
2025-07-31 6.12 6.09 0.03 0.50% 6.04 6.21 332770 20400 6.15%
2025-07-30 6.05 6.06 0.02 0.33% 5.93 6.11 276526 16646 5.11%
2025-07-29 6.06 6.04 -0.05 -0.82% 5.92 6.33 473127 28646 8.75%
2025-07-28 5.97 6.09 0.11 1.84% 5.92 6.09 213328 12810 3.94%
2025-07-25 5.86 5.98 0.15 2.57% 5.80 6.02 238088 14108 4.40%
2025-07-24 5.76 5.83 0.06 1.04% 5.74 5.83 122838 7138 2.27%
2025-07-23 5.75 5.77 0.00 0.00% 5.74 5.87 141540 8198 2.62%
2025-07-22 5.82 5.77 -0.08 -1.37% 5.74 5.88 124506 7208 2.30%
2025-07-21 5.80 5.85 0.04 0.69% 5.80 5.88 108943 6364 2.01%
2025-07-18 5.83 5.81 -0.01 -0.17% 5.79 5.93 128881 7525 2.38%
2025-07-17 5.77 5.82 0.05 0.87% 5.73 5.84 113813 6605 2.10%
2025-07-16 5.71 5.77 0.05 0.87% 5.69 5.85 142275 8242 2.63%
2025-07-15 5.79 5.72 -0.12 -2.05% 5.62 5.84 146112 8304 2.70%
2025-07-14 5.94 5.84 -0.09 -1.52% 5.80 5.94 131651 7681 2.43%
2025-07-11 5.92 5.93 0.01 0.17% 5.81 5.99 149756 8819 2.77%
2025-07-10 5.91 5.92 0.01 0.17% 5.87 6.00 165334 9802 3.06%
2025-07-09 5.86 5.91 0.02 0.34% 5.86 6.00 166756 9889 3.08%
2025-07-08 5.81 5.89 0.07 1.20% 5.80 5.91 125166 7351 2.31%
2025-07-07 5.69 5.82 0.08 1.39% 5.69 5.86 132305 7693 2.45%
2025-07-04 5.84 5.74 -0.10 -1.71% 5.69 5.84 153263 8819 2.83%
2025-07-03 5.79 5.84 0.03 0.52% 5.78 6.00 206459 12139 3.82%
2025-07-02 5.78 5.81 0.01 0.17% 5.74 5.88 124291 7213 2.30%
2025-07-01 5.89 5.80 -0.07 -1.19% 5.72 5.91 131032 7601 2.42%
2025-06-30 5.75 5.87 0.13 2.26% 5.75 6.00 193970 11416 3.59%
2025-06-27 5.78 5.74 -0.04 -0.69% 5.71 5.82 101636 5846 1.88%
2025-06-26 5.73 5.78 0.08 1.40% 5.61 5.81 173309 9956 3.20%
2025-06-25 5.68 5.70 0.02 0.35% 5.58 5.71 156722 8852 2.90%
2025-06-24 5.65 5.68 0.09 1.61% 5.60 5.75 150056 8529 2.77%
2025-06-23 5.42 5.59 0.09 1.64% 5.40 5.60 162814 8980 3.01%
2025-06-20 5.82 5.50 -0.37 -6.30% 5.45 5.90 335799 18714 6.21%
2025-06-19 5.78 5.87 0.11 1.91% 5.60 5.91 280364 16200 5.18%
2025-06-18 5.89 5.76 -0.09 -1.54% 5.69 5.89 155268 8925 2.87%
2025-06-17 5.97 5.85 -0.14 -2.34% 5.82 5.99 209573 12342 3.87%
2025-06-16 5.83 5.99 0.11 1.87% 5.75 6.07 347743 20643 6.43%
2025-06-13 6.03 5.88 -0.11 -1.84% 5.83 6.13 395083 23590 7.30%
2025-06-12 5.91 5.99 0.04 0.67% 5.88 6.00 348110 20738 6.44%
2025-06-11 5.76 5.95 0.18 3.12% 5.75 6.08 405529 24120 7.50%
2025-06-10 5.82 5.77 -0.01 -0.17% 5.62 5.86 217197 12483 4.02%
2025-06-09 5.58 5.78 0.20 3.58% 5.56 5.78 204171 11661 3.77%
2025-06-06 5.67 5.58 -0.03 -0.53% 5.53 5.69 114345 6365 2.11%
2025-06-05 5.58 5.61 0.03 0.54% 5.54 5.65 151822 8501 2.81%
2025-06-04 5.61 5.58 -0.02 -0.36% 5.53 5.70 182370 10219 3.37%
2025-06-03 5.43 5.60 0.12 2.19% 5.43 5.85 195776 11023 3.62%
2025-05-30 5.56 5.48 -0.12 -2.14% 5.45 5.70 100882 5591 1.87%
2025-05-29 5.47 5.60 0.15 2.75% 5.42 5.61 112883 6273 2.09%
2025-05-28 5.54 5.45 -0.10 -1.80% 5.40 5.57 76287 4166 1.41%
2025-05-27 5.57 5.55 0.00 0.00% 5.47 5.60 80240 4447 1.48%
2025-05-26 5.41 5.55 0.14 2.59% 5.41 5.57 105676 5830 1.95%
2025-05-23 5.55 5.41 -0.14 -2.52% 5.40 5.61 113435 6245 2.10%
2025-05-22 5.63 5.55 -0.08 -1.42% 5.49 5.67 89437 4985 1.65%
2025-05-21 5.70 5.63 -0.10 -1.75% 5.59 5.73 116776 6575 2.16%
2025-05-20 5.58 5.73 0.20 3.62% 5.54 5.76 199224 11301 3.68%
2025-05-19 5.38 5.53 0.16 2.98% 5.36 5.55 122695 6715 2.27%
2025-05-16 5.35 5.37 0.01 0.19% 5.31 5.40 78341 4202 1.45%
2025-05-15 5.44 5.36 -0.08 -1.47% 5.33 5.44 96895 5206 1.79%
2025-05-14 5.43 5.44 -0.01 -0.18% 5.38 5.50 78248 4241 1.45%
2025-05-13 5.51 5.45 -0.02 -0.37% 5.43 5.57 83741 4596 1.55%
2025-05-12 5.50 5.47 0.01 0.18% 5.40 5.53 95735 5225 1.77%
2025-05-09 5.57 5.46 -0.07 -1.27% 5.44 5.60 104892 5743 1.94%
2025-05-08 5.42 5.53 0.11 2.03% 5.36 5.62 156979 8671 2.90%
2025-05-07 5.47 5.42 -0.02 -0.37% 5.34 5.52 131173 7102 2.43%
2025-05-06 5.39 5.44 0.11 2.06% 5.32 5.45 122557 6611 2.27%
2025-04-30 5.25 5.33 0.08 1.52% 5.25 5.38 106284 5672 1.96%
2025-04-29 5.17 5.25 0.10 1.94% 5.10 5.27 107779 5643 1.99%
2025-04-28 5.21 5.15 -0.06 -1.15% 5.11 5.25 99067 5117 1.83%
2025-04-25 5.15 5.21 0.06 1.17% 5.13 5.26 108442 5643 2.00%
2025-04-24 5.28 5.15 -0.11 -2.09% 5.10 5.28 140436 7256 2.60%