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(%) |
| 2020-05-27 | 6.81 | 6.97 | 6.78 | 6.88 | 0.03 | 0.44 | 102,450 | 7,031 | 2.77 | 1.82 |
| 2020-05-26 | 6.53 | 6.86 | 6.50 | 6.85 | 0.28 | 4.26 | 114,746 | 7,718 | 5.48 | 2.03 |
| 2020-05-25 | 6.50 | 6.58 | 6.45 | 6.57 | 0.07 | 1.08 | 40,496 | 2,638 | 2.00 | 0.72 |
| 2020-05-22 | 6.84 | 6.85 | 6.43 | 6.50 | -0.30 | -4.41 | 150,120 | 9,979 | 6.18 | 2.66 |
| 2020-05-21 | 6.76 | 7.05 | 6.68 | 6.80 | 0.04 | 0.59 | 186,063 | 12,754 | 5.47 | 3.30 |
| 2020-05-20 | 6.76 | 6.82 | 6.65 | 6.76 | 0.02 | 0.30 | 83,171 | 5,598 | 2.52 | 1.47 |
| 2020-05-19 | 6.45 | 6.99 | 6.40 | 6.74 | 0.33 | 5.15 | 203,339 | 13,803 | 9.20 | 3.69 |
| 2020-05-18 | 6.56 | 6.65 | 6.35 | 6.41 | -0.28 | -4.19 | 87,190 | 5,622 | 4.48 | 1.58 |
| 2020-05-15 | 6.78 | 6.82 | 6.64 | 6.69 | -0.02 | -0.30 | 83,069 | 5,588 | 2.68 | 1.51 |
| 2020-05-14 | 6.50 | 6.79 | 6.47 | 6.71 | 0.21 | 3.23 | 139,537 | 9,318 | 4.92 | 2.53 |
| 2020-05-13 | 6.37 | 6.52 | 6.33 | 6.50 | 0.10 | 1.56 | 61,540 | 3,971 | 2.97 | 1.12 |
| 2020-05-12 | 6.40 | 6.42 | 6.26 | 6.40 | -0.01 | -0.16 | 35,080 | 2,225 | 2.50 | 0.64 |
| 2020-05-11 | 6.48 | 6.58 | 6.37 | 6.41 | -0.07 | -1.08 | 49,368 | 3,176 | 3.24 | 0.90 |
| 2020-05-08 | 6.34 | 6.56 | 6.32 | 6.48 | 0.12 | 1.89 | 71,732 | 4,603 | 3.77 | 1.30 |
| 2020-05-07 | 6.40 | 6.40 | 6.30 | 6.36 | -0.05 | -0.78 | 38,783 | 2,464 | 1.56 | 0.70 |
| 2020-05-06 | 6.30 | 6.43 | 6.24 | 6.41 | 0.07 | 1.10 | 55,516 | 3,526 | 3.00 | 1.01 |
| 2020-04-30 | 6.29 | 6.41 | 6.22 | 6.34 | 0.10 | 1.60 | 60,699 | 3,823 | 3.04 | 1.10 |
| 2020-04-29 | 6.40 | 6.52 | 6.23 | 6.24 | -0.22 | -3.41 | 51,659 | 3,284 | 4.49 | 0.94 |
| 2020-04-28 | 6.41 | 6.65 | 6.13 | 6.46 | -0.05 | -0.77 | 86,171 | 5,524 | 7.99 | 1.56 |
| 2020-04-27 | 6.18 | 6.51 | 6.18 | 6.51 | 0.24 | 3.83 | 84,913 | 5,416 | 5.26 | 1.54 |
| 2020-04-24 | 6.23 | 6.48 | 6.16 | 6.27 | 0.01 | 0.16 | 79,675 | 5,004 | 5.11 | 1.45 |
| 2020-04-23 | 6.30 | 6.38 | 6.15 | 6.26 | -0.01 | -0.16 | 92,952 | 5,844 | 3.67 | 1.69 |
| 2020-04-22 | 5.95 | 6.32 | 5.93 | 6.27 | 0.27 | 4.50 | 116,934 | 7,248 | 6.50 | 2.12 |
| 2020-04-21 | 5.90 | 6.03 | 5.83 | 6.00 | 0.10 | 1.69 | 45,523 | 2,700 | 3.39 | 0.83 |
| 2020-04-20 | 5.87 | 5.92 | 5.85 | 5.90 | 0.03 | 0.51 | 33,202 | 1,955 | 1.19 | 0.60 |
| 2020-04-17 | 5.88 | 5.94 | 5.84 | 5.87 | 0.01 | 0.17 | 38,831 | 2,289 | 1.71 | 0.71 |
| 2020-04-16 | 5.80 | 5.88 | 5.78 | 5.86 | 0.03 | 0.51 | 37,915 | 2,213 | 1.72 | 0.69 |
| 2020-04-15 | 5.96 | 5.99 | 5.82 | 5.83 | -0.15 | -2.51 | 45,782 | 2,700 | 2.84 | 0.83 |
| 2020-04-14 | 5.91 | 6.01 | 5.90 | 5.98 | 0.08 | 1.36 | 26,082 | 1,555 | 1.86 | 0.47 |
| 2020-04-13 | 5.97 | 5.97 | 5.86 | 5.90 | -0.10 | -1.67 | 26,306 | 1,553 | 1.83 | 0.48 |
| 2020-04-10 | 6.17 | 6.19 | 5.98 | 6.00 | -0.20 | -3.23 | 54,834 | 3,327 | 3.39 | 1.00 |
| 2020-04-09 | 6.13 | 6.38 | 6.13 | 6.20 | 0.13 | 2.14 | 72,293 | 4,506 | 4.12 | 1.31 |
| 2020-04-08 | 6.04 | 6.12 | 6.01 | 6.07 | 0.02 | 0.33 | 34,695 | 2,110 | 1.82 | 0.63 |
| 2020-04-07 | 5.97 | 6.07 | 5.94 | 6.05 | 0.17 | 2.89 | 45,687 | 2,746 | 2.21 | 0.83 |
| 2020-04-03 | 5.92 | 5.98 | 5.88 | 5.88 | -0.06 | -1.01 | 41,301 | 2,441 | 1.68 | 0.75 |
| 2020-04-02 | 5.83 | 5.96 | 5.75 | 5.94 | 0.09 | 1.54 | 41,198 | 2,408 | 3.59 | 0.75 |
| 2020-04-01 | 5.86 | 5.95 | 5.82 | 5.85 | -0.05 | -0.85 | 31,687 | 1,864 | 2.20 | 0.58 |
