美瑞新材 (300848) - 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	17.72	17.80	-0.28	-1.55%	17.65	18.59	155315	28055	6.14%
2026-04-29	17.44	18.08	0.48	2.73%	17.17	18.93	227233	41049	8.98%
2026-04-28	16.62	17.60	0.80	4.76%	16.50	17.66	182559	31485	7.21%
2026-04-27	16.67	16.80	0.14	0.84%	16.39	17.10	98646	16558	3.90%
2026-04-24	16.61	16.66	-0.35	-2.06%	16.11	16.82	103492	17074	4.09%
2026-04-23	16.50	17.01	0.44	2.66%	16.27	17.07	122693	20488	4.85%
2026-04-22	16.10	16.57	0.50	3.11%	16.10	17.00	104190	17279	4.12%
2026-04-21	16.18	16.07	-0.23	-1.41%	15.87	16.46	92848	14901	3.67%
2026-04-20	15.00	16.30	1.31	8.74%	14.91	16.76	186795	29999	7.38%
2026-04-17	14.95	14.99	0.00	0.00%	14.82	15.09	33978	5086	1.34%
2026-04-16	14.86	14.99	0.13	0.87%	14.77	15.01	31827	4737	1.26%
2026-04-15	15.11	14.86	-0.24	-1.59%	14.84	15.18	31030	4643	1.23%
2026-04-14	15.18	15.10	0.03	0.20%	14.97	15.23	21575	3250	0.85%
2026-04-13	15.10	15.07	-0.13	-0.86%	14.94	15.17	23929	3593	0.95%
2026-04-10	15.12	15.20	0.16	1.06%	15.10	15.33	24650	3750	0.97%
2026-04-09	15.10	15.04	-0.22	-1.44%	14.98	15.32	30781	4657	1.22%
2026-04-08	14.95	15.26	0.48	3.25%	14.88	15.27	39199	5921	1.55%
2026-04-07	14.45	14.78	0.48	3.36%	14.29	14.80	31559	4621	1.25%
2026-04-03	14.77	14.30	-0.37	-2.52%	14.29	14.78	25894	3733	1.02%
2026-04-02	15.00	14.67	-0.26	-1.74%	14.58	15.00	37903	5579	1.50%
2026-04-01	14.89	14.93	0.20	1.36%	14.80	15.08	32395	4837	1.28%
2026-03-31	14.99	14.73	-0.36	-2.39%	14.69	15.15	39726	5909	1.57%
2026-03-30	14.93	15.09	0.06	0.40%	14.78	15.10	27687	4147	1.09%
2026-03-27	14.63	15.03	0.21	1.42%	14.59	15.05	35131	5235	1.39%
2026-03-26	15.02	14.82	-0.02	-0.13%	14.64	15.20	36803	5463	1.45%
2026-03-25	14.53	14.84	0.35	2.42%	14.46	14.89	41691	6159	1.65%
2026-03-24	14.50	14.49	0.31	2.19%	14.09	14.60	41346	5919	1.63%
2026-03-23	14.80	14.18	-0.80	-5.34%	14.05	14.84	67268	9690	2.66%
2026-03-20	15.47	14.98	-0.31	-2.03%	14.96	15.50	41574	6306	1.64%
2026-03-19	15.81	15.29	-0.65	-4.08%	15.21	15.85	52144	8065	2.06%
2026-03-18	16.16	15.94	-0.16	-0.99%	15.60	16.25	53500	8461	2.11%
2026-03-17	16.65	16.10	-0.55	-3.30%	16.08	16.76	52363	8577	2.07%
2026-03-16	16.60	16.65	0.01	0.06%	16.39	16.89	53146	8828	2.10%
2026-03-13	16.76	16.64	-0.32	-1.89%	16.56	17.15	76537	12916	3.02%
2026-03-12	16.97	16.96	0.00	0.00%	16.87	17.25	60633	10328	2.40%
2026-03-11	17.03	16.96	-0.05	-0.29%	16.78	17.03	43760	7397	1.73%
2026-03-10	16.51	17.01	0.52	3.15%	16.51	17.09	63641	10739	2.51%
2026-03-09	16.51	16.49	-0.32	-1.90%	16.28	16.80	75087	12365	2.97%
2026-03-06	16.25	16.81	0.51	3.13%	16.15	16.92	70121	11692	2.77%
2026-03-05	16.48	16.30	0.14	0.87%	16.21	16.53	51757	8484	2.04%
2026-03-04	15.82	16.16	0.02	0.12%	15.75	16.43	73108	11844	2.89%
2026-03-03	17.29	16.14	-1.22	-7.03%	16.11	17.36	152760	25359	6.04%
2026-03-02	18.00	17.36	-1.02	-5.55%	17.21	18.20	199387	35055	7.88%
2026-02-27	18.21	18.38	1.21	7.05%	17.95	19.61	301113	55513	11.90%
2026-02-26	17.15	17.17	0.04	0.23%	17.05	17.51	68858	11855	2.72%
2026-02-25	17.10	17.13	0.08	0.47%	17.03	17.28	52105	8939	2.06%
2026-02-24	16.93	17.05	0.28	1.67%	16.69	17.12	50076	8491	1.98%
2026-02-13	16.90	16.77	-0.14	-0.83%	16.72	17.05	40352	6811	1.59%
2026-02-12	16.71	16.91	0.12	0.71%	16.60	17.09	58390	9861	2.31%
2026-02-11	16.62	16.79	0.09	0.54%	16.57	17.17	61817	10475	2.44%
2026-02-10	16.70	16.70	-0.06	-0.36%	16.66	16.95	46075	7732	1.82%
2026-02-09	16.64	16.76	0.29	1.76%	16.50	16.90	42847	7162	1.69%
2026-02-06	16.28	16.47	0.05	0.30%	16.15	16.77	56335	9305	2.23%
2026-02-05	16.72	16.42	-0.37	-2.20%	16.32	16.99	60805	10025	2.40%
2026-02-04	17.14	16.79	-0.41	-2.38%	16.59	17.19	87477	14710	3.46%
2026-02-03	17.39	17.20	0.28	1.65%	16.94	17.45	73050	12518	2.89%
2026-02-02	17.79	16.92	-1.14	-6.31%	16.90	17.88	127786	22188	5.05%
2026-01-30	17.38	18.06	0.51	2.91%	17.03	18.11	191880	33942	7.58%
2026-01-29	16.90	17.55	0.63	3.72%	16.86	18.17	182071	32351	7.19%
2026-01-28	16.78	16.92	-0.03	-0.18%	16.70	17.18	65154	11045	2.57%
2026-01-27	16.88	16.95	-0.05	-0.29%	16.40	16.99	78104	13089	3.09%
2026-01-26	17.54	17.00	-0.71	-4.01%	16.85	17.59	120007	20502	4.74%