美盈森（002303）历史行情
以下为美盈森近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.810 | 6.380 | 6.910 | 6.280 | -0.420 | -6.176% | 110.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 14,854.90万 | 10.23亿 | 13.917% |
| 2026-10-06 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 14,854.90万 | 10.23亿 | 13.917% |
| 2026-10-05 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 14,854.90万 | 10.23亿 | 13.917% |
| 2026-10-02 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 14,854.90万 | 10.23亿 | 13.917% |
| 2026-10-01 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 14,854.90万 | 10.23亿 | 13.917% |
| 2026-09-30 | 6.650 | 6.800 | 7.080 | 6.560 | 0.100 | 1.493% | 148.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.080 | 6.700 | 6.700 | 6.070 | 0.610 | 10.016% | 146.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.350 | 6.090 | 6.380 | 6.030 | -0.260 | -4.094% | 101.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.620 | 6.350 | 6.670 | 6.330 | -0.350 | -5.224% | 14,054.26万 | 9.12亿 | 13.167% |
| 2026-09-24 | 6.620 | 6.350 | 6.670 | 6.330 | -0.350 | -5.224% | 140.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.560 | 6.700 | 7.010 | 6.550 | -0.200 | -2.899% | 220.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.900 | 6.900 | 6.900 | 6.730 | 0.630 | 10.048% | 65.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.980 | 6.270 | 6.270 | 5.970 | 0.570 | 10.000% | 34.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.680 | 5.700 | 5.900 | 5.590 | 0.140 | 2.518% | 90.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.660 | 5.560 | 5.710 | 5.320 | -0.230 | -3.972% | 109.13万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.270 | 5.790 | 5.790 | 5.250 | 0.530 | 10.076% | 126.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.190 | 5.260 | 5.300 | 5.030 | 0.090 | 1.741% | 41.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.110 | 5.170 | 5.200 | 4.920 | 0.020 | 0.388% | 49.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 5.150 | 5.300 | 5.010 | -0.150 | -2.830% | 52.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.550 | 5.300 | 5.570 | 5.250 | -0.250 | -4.505% | 51.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.580 | 5.550 | 5.660 | 5.440 | -0.020 | -0.359% | 43.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.200 | 5.570 | 5.620 | 5.150 | 0.320 | 6.095% | 84.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.230 | 5.250 | 5.270 | 5.170 | 0.040 | 0.768% | 29.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.310 | 5.210 | 5.400 | 5.170 | -0.060 | -1.139% | 34.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.430 | 5.270 | 5.460 | 5.260 | -0.140 | -2.588% | 40.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.500 | 5.410 | 5.550 | 5.400 | -0.150 | -2.698% | 38.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.620 | 5.560 | 5.800 | 5.490 | -0.130 | -2.285% | 90.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.690 | 5.690 | 5.100 | 0.520 | 10.058% | 83.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.170 | 5.380 | 5.020 | 0.090 | 1.772% | 47.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.820 | 5.080 | 5.160 | 4.800 | 0.250 | 5.176% | 50.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.880 | 4.830 | 4.930 | 4.800 | -0.060 | -1.227% | 30.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.720 | 4.890 | 4.920 | 4.580 | 0.170 | 3.602% | 43.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.670 | 4.720 | 4.750 | 4.580 | 0.010 | 0.212% | 35.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.650 | 4.710 | 4.740 | 4.550 | 0.100 | 2.169% | 40.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.680 | 4.610 | 4.750 | 4.550 | -0.010 | -0.216% | 42.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 4.620 | 5.110 | 4.620 | -0.510 | -9.942% | 75.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.190 | 5.130 | 5.210 | 5.080 | -0.050 | -0.965% | 32.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.220 | 5.180 | 5.220 | 5.010 | -0.020 | -0.385% | 39.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.200 | 5.360 | 5.110 | -0.060 | -1.141% | 39.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.300 | 5.260 | 5.450 | 5.230 | -0.010 | -0.190% | 48.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.320 | 5.270 | 5.380 | 5.210 | -0.050 | -0.940% | 58.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.400 | 5.320 | 5.500 | 5.290 | -0.150 | -2.742% | 57.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.400 | 5.470 | 5.540 | 5.230 | 0.130 | 2.434% | 71.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.420 | 5.340 | 5.590 | 5.260 | -0.250 | -4.472% | 103.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.240 | 5.590 | 5.610 | 5.100 | 0.360 | 6.883% | 147.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.180 | 5.230 | 5.360 | 5.030 | 0.320 | 6.517% | 141.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.480 | 4.910 | 4.910 | 4.420 | 0.450 | 10.090% | 90.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.460 | 4.650 | 4.370 | -0.120 | -2.620% | 82.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.430 | 4.580 | 4.720 | 4.390 | 0.290 | 6.760% | 129.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.450 | 4.290 | 4.620 | 4.250 | -0.150 | -3.378% | 73.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.490 | 4.440 | 4.540 | 4.340 | -0.140 | -3.057% | 74.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.550 | 4.580 | 4.890 | 4.490 | -0.100 | -2.137% | 96.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.570 | 4.680 | 4.710 | 4.120 | 0.110 | 2.407% | 135.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.570 | 4.570 | 4.090 | 0.420 | 10.120% | 38.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.080 | 4.150 | 4.270 | 4.060 | 0.060 | 1.467% | 43.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.090 | 4.180 | 4.020 | -0.040 | -0.969% | 61.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.010 | 4.130 | 4.150 | 3.700 | 0.040 | 0.978% | 112.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.380 | 4.090 | 4.490 | 4.090 | -0.450 | -9.912% | 82.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.020 | 4.540 | 5.140 | 4.540 | -0.500 | -9.921% | 82.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.010 | 5.040 | 5.190 | 4.750 | 0.030 | 0.599% | 145.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.650 | 5.010 | 5.010 | 4.620 | 0.460 | 10.110% | 152.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.360 | 4.550 | 4.550 | 4.310 | 0.190 | 4.358% | 58.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.530 | 4.360 | 4.550 | 4.310 | -0.170 | -3.753% | 63.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.530 | 4.670 | 4.210 | 0.200 | 4.619% | 96.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.040 | 4.330 | 4.430 | 3.990 | 0.290 | 7.178% | 99.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.150 | 4.040 | 4.430 | 4.000 | -0.110 | -2.651% | 85.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.270 | 4.150 | 4.280 | 4.130 | -0.140 | -3.263% | 54.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.290 | 4.290 | 4.360 | 4.210 | -0.010 | -0.233% | 45.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.280 | 4.300 | 4.350 | 4.190 | 0.010 | 0.233% | 46.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.220 | 4.290 | 4.370 | 4.190 | -0.010 | -0.233% | 57.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.240 | 4.300 | 4.530 | 4.110 | 0.000 | 0.000% | 77.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.280 | 4.300 | 4.450 | 4.150 | 0.040 | 0.939% | 80.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.060 | 4.260 | 4.330 | 3.990 | 0.130 | 3.148% | 107.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.200 | 4.130 | 4.560 | 4.030 | -0.120 | -2.824% | 178.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.990 | 4.250 | 4.250 | 3.910 | 0.390 | 10.104% | 150.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.650 | 3.860 | 3.860 | 3.630 | 0.350 | 9.972% | 58.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.550 | 3.510 | 3.620 | 3.480 | -0.090 | -2.500% | 30.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.570 | 3.600 | 3.680 | 3.410 | 0.030 | 0.840% | 56.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.700 | 3.570 | 3.830 | 3.570 | -0.180 | -4.800% | 78.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.530 | 3.750 | 3.770 | 3.490 | 0.190 | 5.337% | 105.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.210 | 3.560 | 3.560 | 3.190 | 0.330 | 10.217% | 82.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.080 | 3.230 | 3.240 | 3.070 | 0.150 | 4.870% | 19.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.010 | 3.080 | 3.110 | 2.990 | 0.080 | 2.667% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.010 | 3.000 | 3.030 | 2.950 | -0.020 | -0.662% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.070 | 3.020 | 3.080 | 3.000 | -0.070 | -2.265% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.110 | 3.090 | 3.120 | 3.070 | -0.010 | -0.323% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.110 | 3.100 | 3.170 | 3.060 | -0.070 | -2.208% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.130 | 3.170 | 3.190 | 3.110 | 0.030 | 0.955% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.190 | 3.140 | 3.210 | 3.120 | -0.060 | -1.875% | 9.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.230 | 3.200 | 3.240 | 3.200 | -0.040 | -1.235% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.280 | 3.240 | 3.290 | 3.220 | -0.060 | -1.818% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.200 | 3.300 | 3.310 | 3.190 | 0.090 | 2.804% | 13.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.250 | 3.210 | 3.270 | 3.190 | -0.040 | -1.231% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.250 | 3.250 | 3.270 | 3.190 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.300 | 3.250 | 3.320 | 3.210 | -0.060 | -1.813% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.320 | 3.310 | 3.330 | 3.250 | -0.020 | -0.601% | 18.13万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.440 | 3.330 | 3.460 | 3.310 | -0.120 | -3.478% | 21.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.410 | 3.450 | 3.490 | 3.380 | 0.060 | 1.770% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.430 | 3.390 | 3.520 | 3.380 | -0.030 | -0.877% | 21.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.460 | 3.420 | 3.460 | 3.390 | -0.060 | -1.724% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.460 | 3.480 | 3.480 | 3.420 | 0.020 | 0.578% | 12.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.440 | 3.460 | 3.480 | 3.400 | 0.000 | 0.000% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.500 | 3.460 | 3.510 | 3.430 | -0.030 | -0.860% | 20.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.570 | 3.490 | 3.590 | 3.490 | -0.080 | -2.241% | 25.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.510 | 3.570 | 3.600 | 3.460 | 0.060 | 1.709% | 32.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.490 | 3.510 | 3.520 | 3.460 | 0.010 | 0.286% | 22.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.430 | 3.500 | 3.500 | 3.430 | 0.060 | 1.744% | 24.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.370 | 3.440 | 3.450 | 3.350 | 0.070 | 2.077% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.340 | 3.370 | 3.390 | 3.320 | 0.040 | 1.201% | 24.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.330 | 3.330 | 3.340 | 3.290 | 0.010 | 0.301% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.300 | 3.320 | 3.350 | 3.280 | 0.010 | 0.302% | 22.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.230 | 3.310 | 3.320 | 3.220 | 0.080 | 2.477% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.250 | 3.230 | 3.270 | 3.220 | -0.050 | -1.524% | 12.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.230 | 3.280 | 3.290 | 3.200 | 0.030 | 0.923% | 18.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.270 | 3.250 | 3.270 | 3.220 | -0.020 | -0.612% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.300 | 3.270 | 3.300 | 3.250 | -0.030 | -0.909% | 13.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.320 | 3.300 | 3.320 | 3.290 | -0.020 | -0.602% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.330 | 3.320 | 3.330 | 3.280 | -0.010 | -0.300% | 15.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.260 | 3.330 | 3.330 | 3.240 | 0.070 | 2.147% | 23.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.280 | 3.260 | 3.290 | 3.250 | -0.030 | -0.912% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.270 | 3.290 | 3.290 | 3.240 | 0.030 | 0.920% | 15.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.290 | 3.260 | 3.290 | 3.250 | -0.030 | -0.912% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.280 | 3.290 | 3.300 | 3.240 | 0.020 | 0.612% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.280 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.280 | 3.300 | 3.350 | 3.280 | 0.000 | 0.000% | 23.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.320 | 3.270 | 3.350 | 3.260 | 0.000 | 0.000% | 27.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.340 | 3.350 | 3.350 | 3.290 | 0.000 | 0.000% | 27.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.230 | 3.280 | 3.290 | 3.160 | 0.000 | 0.000% | 33.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.480 | 3.260 | 3.480 | 3.210 | 0.000 | 0.000% | 63.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.630 | 3.550 | 3.630 | 3.520 | 0.000 | 0.000% | 20.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.630 | 3.620 | 3.640 | 3.600 | 0.000 | 0.000% | 25.04万 | 0.00亿 | 0.000% |