思美传媒(002712) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 5.10 | 5.10 | 4.95 | 5.04 | -0.06 | -1.18 | 74,784 | 3,747 | 2.94 | 1.30 |
| 2021-06-17 | 5.10 | 5.15 | 5.06 | 5.10 | -0.01 | -0.20 | 52,348 | 2,668 | 1.76 | 0.91 |
| 2021-06-16 | 5.23 | 5.23 | 5.07 | 5.11 | -0.06 | -1.16 | 69,680 | 3,576 | 3.09 | 1.21 |
| 2021-06-15 | 5.15 | 5.17 | 5.07 | 5.17 | 0.00 | 0.00 | 79,578 | 4,069 | 1.93 | 1.38 |
| 2021-06-11 | 5.28 | 5.30 | 5.17 | 5.17 | -0.17 | -3.18 | 90,302 | 4,718 | 2.43 | 1.57 |
| 2021-06-10 | 5.36 | 5.50 | 5.30 | 5.34 | 0.06 | 1.14 | 94,980 | 5,103 | 3.79 | 1.65 |
| 2021-06-09 | 5.35 | 5.38 | 5.23 | 5.28 | -0.07 | -1.31 | 60,741 | 3,221 | 2.80 | 1.06 |
| 2021-06-08 | 5.23 | 5.40 | 5.19 | 5.35 | 0.13 | 2.49 | 97,233 | 5,161 | 4.02 | 1.69 |
| 2021-06-07 | 5.15 | 5.24 | 5.15 | 5.22 | 0.04 | 0.77 | 51,662 | 2,690 | 1.74 | 0.90 |
| 2021-06-04 | 5.29 | 5.34 | 5.14 | 5.18 | -0.15 | -2.81 | 122,091 | 6,354 | 3.75 | 2.12 |
| 2021-06-03 | 5.35 | 5.45 | 5.31 | 5.33 | -0.06 | -1.11 | 95,891 | 5,160 | 2.60 | 1.67 |
| 2021-06-02 | 5.37 | 5.58 | 5.35 | 5.39 | -0.02 | -0.37 | 120,602 | 6,554 | 4.25 | 2.10 |
| 2021-06-01 | 5.46 | 5.46 | 5.28 | 5.41 | -0.06 | -1.10 | 133,670 | 7,173 | 3.29 | 2.32 |
| 2021-05-31 | 5.42 | 5.50 | 5.36 | 5.47 | 0.07 | 1.30 | 145,795 | 7,928 | 2.59 | 2.53 |
| 2021-05-28 | 5.45 | 5.48 | 5.35 | 5.40 | -0.01 | -0.18 | 131,402 | 7,102 | 2.40 | 2.28 |
| 2021-05-27 | 5.41 | 5.55 | 5.39 | 5.41 | -0.08 | -1.46 | 203,232 | 11,074 | 2.91 | 3.53 |
| 2021-05-26 | 5.62 | 5.70 | 5.45 | 5.49 | -0.24 | -4.19 | 412,075 | 22,768 | 4.36 | 7.16 |
| 2021-05-25 | 5.65 | 6.15 | 5.60 | 5.73 | 0.14 | 2.50 | 641,010 | 37,851 | 9.84 | 11.14 |
| 2021-05-24 | 5.03 | 5.59 | 5.03 | 5.59 | 0.51 | 10.04 | 167,506 | 9,099 | 11.02 | 2.91 |
| 2021-05-21 | 5.21 | 5.28 | 5.06 | 5.08 | -0.14 | -2.68 | 80,660 | 4,151 | 4.21 | 1.42 |
| 2021-05-20 | 5.04 | 5.25 | 4.96 | 5.22 | 0.15 | 2.96 | 101,760 | 5,190 | 5.72 | 1.79 |
| 2021-05-19 | 5.11 | 5.13 | 5.02 | 5.07 | 0.02 | 0.40 | 38,075 | 1,929 | 2.18 | 0.67 |
| 2021-05-18 | 5.05 | 5.12 | 5.02 | 5.05 | -0.01 | -0.20 | 42,614 | 2,159 | 1.98 | 0.75 |
| 2021-05-17 | 5.14 | 5.17 | 5.05 | 5.06 | -0.10 | -1.94 | 79,165 | 4,028 | 2.33 | 1.39 |
| 2021-05-14 | 5.21 | 5.28 | 5.11 | 5.16 | 0.04 | 0.78 | 102,566 | 5,319 | 3.32 | 1.80 |
| 2021-05-13 | 5.15 | 5.34 | 5.12 | 5.12 | -0.06 | -1.16 | 109,455 | 5,717 | 4.25 | 1.92 |
| 2021-05-12 | 5.14 | 5.25 | 5.08 | 5.18 | 0.05 | 0.97 | 86,126 | 4,447 | 3.31 | 1.51 |
| 2021-05-11 | 5.14 | 5.21 | 5.06 | 5.13 | -0.02 | -0.39 | 89,924 | 4,620 | 2.91 | 1.58 |
| 2021-05-10 | 4.95 | 5.20 | 4.92 | 5.15 | 0.18 | 3.62 | 141,440 | 7,186 | 5.63 | 2.48 |
| 2021-05-07 | 4.95 | 5.03 | 4.93 | 4.97 | -0.10 | -1.97 | 94,923 | 4,718 | 1.97 | 1.67 |
| 2021-05-06 | 4.85 | 5.08 | 4.72 | 5.07 | 0.12 | 2.42 | 247,401 | 12,147 | 7.27 | 4.34 |
| 2021-04-30 | 4.52 | 4.95 | 4.52 | 4.95 | 0.45 | 10.00 | 111,439 | 5,417 | 9.56 | 1.96 |
| 2021-04-29 | 4.60 | 4.65 | 4.50 | 4.50 | -0.09 | -1.96 | 50,252 | 2,280 | 3.27 | 0.88 |
| 2021-04-28 | 4.79 | 4.86 | 4.56 | 4.59 | -0.21 | -4.38 | 82,319 | 3,842 | 6.25 | 1.44 |
| 2021-04-27 | 4.70 | 4.83 | 4.68 | 4.80 | 0.09 | 1.91 | 64,321 | 3,063 | 3.18 | 1.13 |
| 2021-04-26 | 4.78 | 4.78 | 4.69 | 4.71 | -0.02 | -0.42 | 34,671 | 1,638 | 1.90 | 0.61 |
| 2021-04-23 | 4.81 | 4.83 | 4.70 | 4.73 | -0.09 | -1.87 | 47,845 | 2,270 | 2.70 | 0.84 |
| 2021-04-22 | 4.84 | 4.89 | 4.79 | 4.82 | -0.02 | -0.41 | 45,210 | 2,183 | 2.07 | 0.79 |
| 2021-04-21 | 4.99 | 5.03 | 4.82 | 4.84 | -0.20 | -3.97 | 93,086 | 4,578 | 4.17 | 1.63 |
| 2021-04-20 | 5.00 | 5.29 | 4.98 | 5.04 | 0.01 | 0.20 | 123,948 | 6,350 | 6.16 | 2.18 |
| 2021-04-19 | 5.11 | 5.18 | 5.02 | 5.03 | -0.10 | -1.95 | 84,953 | 4,306 | 3.12 | 1.49 |
| 2021-04-16 | 4.95 | 5.20 | 4.91 | 5.13 | 0.18 | 3.64 | 112,665 | 5,738 | 5.86 | 1.98 |
| 2021-04-15 | 4.90 | 5.05 | 4.85 | 4.95 | 0.03 | 0.61 | 85,939 | 4,280 | 4.07 | 1.51 |
| 2021-04-14 | 4.91 | 5.00 | 4.81 | 4.92 | 0.01 | 0.20 | 54,786 | 2,690 | 3.87 | 0.96 |
| 2021-04-13 | 4.93 | 5.01 | 4.82 | 4.91 | -0.01 | -0.20 | 61,516 | 3,028 | 3.86 | 1.08 |
| 2021-04-12 | 4.95 | 4.99 | 4.90 | 4.92 | -0.04 | -0.81 | 58,516 | 2,890 | 1.81 | 1.03 |
| 2021-04-09 | 4.96 | 5.05 | 4.92 | 4.96 | 0.00 | 0.00 | 62,702 | 3,129 | 2.62 | 1.10 |
| 2021-04-08 | 5.01 | 5.11 | 4.94 | 4.96 | -0.03 | -0.60 | 97,913 | 4,920 | 3.41 | 1.72 |
| 2021-04-07 | 4.84 | 5.02 | 4.84 | 4.99 | 0.13 | 2.67 | 100,595 | 4,986 | 3.70 | 1.77 |
| 2021-04-06 | 4.75 | 4.91 | 4.74 | 4.86 | 0.07 | 1.46 | 76,546 | 3,715 | 3.55 | 1.34 |
| 2021-04-02 | 4.70 | 4.90 | 4.62 | 4.79 | 0.09 | 1.91 | 94,787 | 4,509 | 5.96 | 1.66 |
| 2021-04-01 | 4.66 | 4.72 | 4.57 | 4.70 | 0.05 | 1.08 | 59,350 | 2,764 | 3.23 | 1.05 |
