*ST美芝 (002856) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	13.78	13.78	0.66	5.03%	13.78	13.78	48568	6692	3.92%
2026-04-28	13.16	13.12	0.00	0.00%	12.72	13.63	112483	14719	9.08%
2026-04-27	12.06	13.12	0.64	5.13%	12.06	13.73	158537	20777	12.80%
2026-04-24	11.77	12.48	0.63	5.32%	11.77	12.49	60041	7360	4.85%
2026-04-23	12.14	11.85	-0.05	-0.42%	11.71	12.24	54602	6506	4.41%
2026-04-22	12.35	11.90	-0.65	-5.18%	11.83	12.39	90704	10928	7.32%
2026-04-21	11.82	12.55	0.73	6.18%	11.74	12.56	79674	9603	6.43%
2026-04-20	11.45	11.82	0.27	2.34%	11.40	12.01	62145	7247	5.02%
2026-04-17	11.75	11.55	-0.17	-1.45%	11.40	11.89	49525	5714	4.00%
2026-04-16	11.64	11.72	0.18	1.56%	11.35	11.85	41980	4877	3.39%
2026-04-15	11.88	11.54	-0.29	-2.45%	11.42	11.91	56915	6620	4.59%
2026-04-14	11.38	11.83	0.68	6.10%	11.28	12.17	106085	12342	8.56%
2026-04-13	11.25	11.15	-0.10	-0.89%	11.07	11.30	32527	3640	2.63%
2026-04-10	11.30	11.25	-0.04	-0.35%	11.15	11.50	36940	4175	2.98%
2026-04-09	11.38	11.29	-0.21	-1.83%	10.90	11.45	32930	3686	2.66%
2026-04-08	11.30	11.50	0.51	4.64%	11.24	11.58	43991	5034	3.55%
2026-04-07	10.75	10.99	0.24	2.23%	10.45	11.09	46322	5045	3.74%
2026-04-03	10.95	10.75	-0.20	-1.83%	10.42	11.08	52913	5623	4.27%
2026-04-02	11.29	10.95	-0.35	-3.10%	10.81	11.37	41328	4563	3.34%
2026-04-01	11.50	11.30	0.06	0.53%	11.18	11.69	40124	4570	3.24%
2026-03-31	11.70	11.24	-0.31	-2.68%	11.21	11.70	43782	5020	3.53%
2026-03-30	11.25	11.55	0.25	2.21%	10.99	11.65	50108	5726	4.04%
2026-03-27	11.17	11.30	0.23	2.08%	10.96	11.50	42691	4792	3.45%
2026-03-26	11.61	11.07	-0.44	-3.82%	10.90	11.62	51820	5808	4.18%
2026-03-25	11.56	11.51	0.22	1.95%	11.31	11.90	69766	8102	5.63%
2026-03-24	10.90	11.29	0.80	7.63%	10.68	11.46	128431	14256	10.37%
2026-03-23	11.30	10.49	-0.75	-6.67%	10.41	11.30	89388	9628	7.21%
2026-03-20	11.87	11.24	-0.64	-5.39%	11.18	12.11	160940	18572	12.99%
2026-03-19	11.69	11.88	-0.18	-1.49%	11.69	12.38	300182	35688	24.23%
2026-03-18	12.06	12.06	-1.34	-10.00%	12.06	12.06	9559	1152	0.77%
2026-03-17	13.64	13.40	-0.24	-1.76%	13.35	13.79	39119	5310	3.16%
2026-03-16	13.32	13.64	-0.01	-0.07%	13.32	13.82	28110	3830	2.27%
2026-03-13	13.58	13.65	0.10	0.74%	13.43	13.86	29444	4028	2.38%
2026-03-12	14.03	13.55	-0.48	-3.42%	13.48	14.05	40040	5500	3.23%
2026-03-11	14.41	14.03	-0.41	-2.84%	13.87	14.72	62415	8937	5.04%
2026-03-10	14.06	14.44	0.48	3.44%	13.89	14.79	66669	9620	5.38%
2026-03-09	13.58	13.96	0.27	1.97%	13.48	14.09	62093	8562	5.01%
2026-03-06	13.24	13.69	0.44	3.32%	13.18	13.76	45065	6134	3.64%
2026-03-05	13.41	13.25	-0.06	-0.45%	13.15	13.60	38698	5159	3.12%
2026-03-04	13.06	13.31	0.02	0.15%	13.06	13.48	45044	5979	3.64%
2026-03-03	13.54	13.29	-0.32	-2.35%	13.28	13.99	62749	8516	5.06%
2026-03-02	13.91	13.61	-0.45	-3.20%	13.40	14.15	64619	8851	5.22%
2026-02-27	14.20	14.06	-0.18	-1.26%	13.90	14.20	50757	7109	4.10%
2026-02-26	14.51	14.24	-0.22	-1.52%	14.17	14.53	47111	6737	3.80%
2026-02-25	14.88	14.46	-0.35	-2.36%	14.10	14.99	93353	13539	7.53%
2026-02-24	15.26	14.81	-0.35	-2.31%	14.66	15.44	77456	11601	6.25%
2026-02-13	15.40	15.16	-0.19	-1.24%	15.08	15.78	55090	8450	4.45%
2026-02-12	15.68	15.35	-0.34	-2.17%	15.35	16.10	51849	8097	4.18%
2026-02-11	16.20	15.69	-0.35	-2.18%	15.37	16.33	70729	11130	5.71%
2026-02-10	15.88	16.04	0.36	2.30%	15.68	16.45	85777	13826	6.92%
2026-02-09	15.82	15.68	-0.16	-1.01%	15.55	16.55	69049	11020	5.57%
2026-02-06	15.61	15.84	0.26	1.67%	15.41	16.16	48347	7645	3.90%
2026-02-05	15.46	15.58	0.15	0.97%	15.31	15.65	36346	5632	2.93%
2026-02-04	15.50	15.43	0.03	0.19%	15.18	15.59	52619	8081	4.25%
2026-02-03	15.51	15.40	0.09	0.59%	15.30	15.95	65199	10147	5.26%
2026-02-02	15.18	15.31	0.24	1.59%	15.00	15.73	65388	10073	5.28%
2026-01-30	15.01	15.07	0.11	0.74%	14.93	15.30	53030	7997	4.28%
2026-01-29	15.10	14.96	-0.23	-1.51%	14.87	15.56	53310	8083	4.30%
2026-01-28	15.54	15.19	-0.35	-2.25%	15.08	16.19	52598	8141	4.25%
2026-01-27	15.68	15.54	-0.08	-0.51%	15.00	15.82	59893	9177	4.83%
2026-01-26	15.45	15.62	0.17	1.10%	15.29	15.97	60791	9444	4.91%