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(%) |
| 2019-12-13 | 7.84 | 8.09 | 7.80 | 8.02 | 0.03 | 0.38 | 188,942 | 15,082 | 3.63 | 3.43 |
| 2019-12-12 | 7.46 | 7.99 | 7.45 | 7.99 | 0.53 | 7.10 | 228,870 | 17,644 | 7.24 | 4.16 |
| 2019-12-11 | 7.62 | 7.63 | 7.40 | 7.46 | -0.05 | -0.67 | 97,109 | 7,271 | 3.06 | 1.76 |
| 2019-12-10 | 7.45 | 7.58 | 7.30 | 7.51 | 0.05 | 0.67 | 107,800 | 8,077 | 3.75 | 1.96 |
| 2019-12-09 | 7.48 | 7.80 | 7.40 | 7.46 | 0.01 | 0.13 | 167,886 | 12,672 | 5.37 | 3.05 |
| 2019-12-06 | 7.30 | 7.45 | 7.25 | 7.45 | 0.11 | 1.50 | 94,236 | 6,963 | 2.72 | 1.71 |
| 2019-12-05 | 7.34 | 7.51 | 7.27 | 7.34 | 0.01 | 0.14 | 137,834 | 10,155 | 3.27 | 2.50 |
| 2019-12-04 | 7.31 | 7.48 | 7.24 | 7.33 | -0.11 | -1.48 | 125,115 | 9,211 | 3.23 | 2.27 |
| 2019-12-03 | 6.89 | 7.45 | 6.73 | 7.44 | 0.65 | 9.57 | 220,663 | 15,757 | 10.60 | 4.01 |
| 2019-12-02 | 6.75 | 7.14 | 6.74 | 6.79 | 0.13 | 1.95 | 129,843 | 8,926 | 6.01 | 2.36 |
| 2019-11-29 | 6.17 | 6.69 | 6.17 | 6.66 | 0.43 | 6.90 | 96,643 | 6,268 | 8.35 | 1.75 |
| 2019-11-28 | 6.19 | 6.24 | 6.13 | 6.23 | 0.04 | 0.65 | 28,134 | 1,743 | 1.78 | 0.51 |
| 2019-11-27 | 6.15 | 6.19 | 6.09 | 6.19 | 0.01 | 0.16 | 21,241 | 1,306 | 1.62 | 0.39 |
| 2019-11-26 | 6.24 | 6.26 | 6.17 | 6.18 | -0.07 | -1.12 | 23,343 | 1,450 | 1.44 | 0.42 |
| 2019-11-25 | 6.42 | 6.53 | 6.19 | 6.25 | -0.10 | -1.57 | 46,756 | 2,943 | 5.35 | 0.85 |
| 2019-11-22 | 6.30 | 6.44 | 6.29 | 6.35 | 0.04 | 0.63 | 24,895 | 1,584 | 2.38 | 0.45 |
| 2019-11-21 | 6.44 | 6.46 | 6.20 | 6.31 | -0.12 | -1.87 | 33,664 | 2,127 | 4.04 | 0.61 |
| 2019-11-20 | 6.39 | 6.47 | 6.38 | 6.43 | 0.02 | 0.31 | 30,895 | 1,984 | 1.40 | 0.56 |
| 2019-11-19 | 6.22 | 6.43 | 6.21 | 6.41 | 0.19 | 3.05 | 24,386 | 1,547 | 3.54 | 0.44 |
| 2019-11-18 | 6.12 | 6.23 | 6.11 | 6.22 | 0.10 | 1.63 | 16,458 | 1,016 | 1.96 | 0.30 |
| 2019-11-15 | 6.23 | 6.24 | 6.12 | 6.12 | -0.11 | -1.77 | 12,357 | 764 | 1.93 | 0.22 |
| 2019-11-14 | 6.20 | 6.24 | 6.10 | 6.23 | 0.00 | 0.00 | 21,478 | 1,328 | 2.25 | 0.39 |
| 2019-11-13 | 6.24 | 6.30 | 6.16 | 6.23 | -0.06 | -0.95 | 19,660 | 1,225 | 2.23 | 0.36 |
| 2019-11-12 | 6.36 | 6.39 | 6.22 | 6.29 | -0.07 | -1.10 | 29,654 | 1,860 | 2.67 | 0.54 |
| 2019-11-11 | 6.63 | 6.63 | 6.32 | 6.36 | -0.27 | -4.07 | 36,104 | 2,312 | 4.68 | 0.66 |
| 2019-11-08 | 6.46 | 6.68 | 6.45 | 6.63 | 0.18 | 2.79 | 46,560 | 3,061 | 3.57 | 0.85 |
| 2019-11-07 | 6.45 | 6.50 | 6.41 | 6.45 | 0.02 | 0.31 | 12,674 | 818 | 1.40 | 0.23 |
| 2019-11-06 | 6.62 | 6.62 | 6.36 | 6.43 | -0.15 | -2.28 | 31,965 | 2,065 | 3.95 | 0.58 |
| 2019-11-05 | 6.57 | 6.61 | 6.50 | 6.58 | 0.00 | 0.00 | 17,340 | 1,138 | 1.67 | 0.31 |
| 2019-11-04 | 6.64 | 6.71 | 6.53 | 6.58 | -0.05 | -0.75 | 21,792 | 1,445 | 2.71 | 0.40 |
| 2019-11-01 | 6.55 | 6.66 | 6.53 | 6.63 | 0.04 | 0.61 | 19,449 | 1,285 | 1.97 | 0.35 |
| 2019-10-31 | 6.67 | 6.77 | 6.59 | 6.59 | -0.11 | -1.64 | 22,772 | 1,512 | 2.69 | 0.41 |
| 2019-10-30 | 6.91 | 6.95 | 6.65 | 6.70 | -0.22 | -3.18 | 29,657 | 2,007 | 4.34 | 0.54 |
| 2019-10-29 | 7.03 | 7.05 | 6.91 | 6.92 | -0.14 | -1.98 | 24,939 | 1,743 | 1.98 | 0.45 |
| 2019-10-28 | 6.84 | 7.08 | 6.84 | 7.06 | 0.22 | 3.22 | 47,170 | 3,296 | 3.51 | 0.86 |
| 2019-10-25 | 6.78 | 6.86 | 6.75 | 6.84 | 0.02 | 0.29 | 17,673 | 1,205 | 1.61 | 0.32 |
| 2019-10-24 | 6.91 | 6.96 | 6.80 | 6.82 | -0.09 | -1.30 | 16,767 | 1,151 | 2.32 | 0.30 |
| 2019-10-23 | 6.98 | 7.02 | 6.87 | 6.91 | -0.06 | -0.86 | 22,120 | 1,535 | 2.15 | 0.40 |
| 2019-10-22 | 7.00 | 7.05 | 6.90 | 6.97 | -0.11 | -1.55 | 32,944 | 2,293 | 2.12 | 0.60 |
| 2019-10-21 | 6.99 | 7.08 | 6.87 | 7.08 | 0.07 | 1.00 | 22,989 | 1,607 | 3.00 | 0.42 |
| 2019-10-18 | 7.19 | 7.25 | 7.00 | 7.01 | -0.13 | -1.82 | 30,383 | 2,164 | 3.50 | 0.55 |
| 2019-10-17 | 7.10 | 7.23 | 7.08 | 7.14 | 0.02 | 0.28 | 30,569 | 2,191 | 2.11 | 0.56 |
| 2019-10-16 | 7.20 | 7.33 | 7.10 | 7.12 | -0.07 | -0.97 | 40,543 | 2,913 | 3.20 | 0.74 |
| 2019-10-15 | 7.23 | 7.36 | 7.13 | 7.19 | 0.06 | 0.84 | 58,289 | 4,212 | 3.23 | 1.06 |
| 2019-10-14 | 7.01 | 7.14 | 6.96 | 7.13 | 0.19 | 2.74 | 37,014 | 2,623 | 2.59 | 0.67 |
| 2019-10-11 | 6.90 | 6.96 | 6.81 | 6.94 | 0.07 | 1.02 | 22,570 | 1,558 | 2.18 | 0.41 |
| 2019-10-10 | 6.80 | 6.88 | 6.76 | 6.87 | 0.04 | 0.59 | 17,753 | 1,216 | 1.76 | 0.32 |
| 2019-10-09 | 6.66 | 6.83 | 6.61 | 6.83 | 0.14 | 2.09 | 20,390 | 1,371 | 3.29 | 0.37 |
| 2019-10-08 | 6.72 | 6.78 | 6.60 | 6.69 | -0.08 | -1.18 | 19,839 | 1,332 | 2.66 | 0.36 |
