思美传媒（002712）历史行情
以下为思美传媒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.870 | 4.870 | 4.910 | 4.740 | -0.030 | -0.612% | 776.19万 | 0.37亿 | 1.435% |
| 2026-10-08 | 4.990 | 4.900 | 5.010 | 4.840 | -0.100 | -2.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 1,444.11万 | 0.73亿 | 2.670% |
| 2026-10-06 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 1,444.11万 | 0.73亿 | 2.670% |
| 2026-10-05 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 1,444.11万 | 0.73亿 | 2.670% |
| 2026-10-02 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 1,444.11万 | 0.73亿 | 2.670% |
| 2026-10-01 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 1,444.11万 | 0.73亿 | 2.670% |
| 2026-09-30 | 5.140 | 5.000 | 5.170 | 4.970 | -0.130 | -2.534% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.970 | 5.130 | 5.180 | 4.820 | 0.250 | 5.123% | 19.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.960 | 4.880 | 5.000 | 4.840 | -0.080 | -1.613% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.960 | 4.960 | 5.050 | 4.900 | -0.020 | -0.402% | 1,111.07万 | 0.55亿 | 2.054% |
| 2026-09-24 | 4.960 | 4.960 | 5.050 | 4.900 | -0.020 | -0.402% | 11.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.190 | 4.980 | 5.200 | 4.950 | -0.200 | -3.861% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.120 | 5.180 | 5.230 | 5.050 | 0.130 | 2.574% | 16.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.050 | 5.050 | 5.080 | 4.930 | 0.060 | 1.202% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.070 | 4.990 | 5.090 | 4.940 | -0.040 | -0.795% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 5.030 | 5.040 | 4.870 | 0.140 | 2.863% | 15.01万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.810 | 4.890 | 4.940 | 4.760 | 0.010 | 0.205% | 13.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.140 | 4.880 | 5.150 | 4.850 | -0.220 | -4.314% | 18.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.100 | 5.100 | 5.200 | 5.050 | -0.020 | -0.391% | 14.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.050 | 5.120 | 5.220 | 4.950 | 0.000 | 0.000% | 20.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.190 | 5.120 | 5.230 | 5.110 | -0.070 | -1.349% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.300 | 5.190 | 5.330 | 5.120 | -0.190 | -3.532% | 22.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.380 | 5.580 | 5.220 | 0.160 | 3.065% | 34.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.130 | 5.220 | 5.260 | 5.090 | 0.100 | 1.953% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.990 | 5.120 | 5.360 | 4.950 | 0.160 | 3.226% | 28.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.110 | 4.960 | 5.180 | 4.880 | -0.120 | -2.362% | 16.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.170 | 5.080 | 5.200 | 5.000 | -0.110 | -2.119% | 20.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.960 | 5.190 | 5.260 | 4.950 | 0.200 | 4.008% | 38.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.700 | 4.990 | 5.030 | 4.690 | 0.260 | 5.497% | 24.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.780 | 4.730 | 4.780 | 4.670 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.800 | 4.730 | 4.800 | 4.680 | -0.080 | -1.663% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.790 | 4.810 | 4.850 | 4.730 | -0.030 | -0.620% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.610 | 4.840 | 4.860 | 4.610 | 0.150 | 3.198% | 14.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.700 | 4.690 | 4.710 | 4.580 | 0.000 | 0.000% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.670 | 4.690 | 4.720 | 4.600 | -0.020 | -0.425% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.640 | 4.710 | 4.750 | 4.600 | 0.110 | 2.391% | 10.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.720 | 4.600 | 4.770 | 4.600 | -0.150 | -3.158% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.840 | 4.750 | 4.840 | 4.690 | -0.050 | -1.042% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.770 | 4.800 | 4.820 | 4.680 | 0.020 | 0.418% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.870 | 4.780 | 4.900 | 4.670 | -0.070 | -1.443% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.920 | 4.850 | 5.030 | 4.820 | -0.070 | -1.423% | 16.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.800 | 4.920 | 5.010 | 4.800 | 0.070 | 1.443% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.830 | 4.850 | 4.880 | 4.760 | 0.020 | 0.414% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.760 | 4.830 | 4.830 | 4.680 | 0.080 | 1.684% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.870 | 4.750 | 4.870 | 4.600 | -0.080 | -1.656% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.820 | 4.830 | 4.890 | 4.750 | 0.010 | 0.207% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.820 | 4.820 | 4.900 | 4.790 | -0.030 | -0.619% | 18.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.700 | 4.850 | 4.850 | 4.680 | 0.180 | 3.854% | 24.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.700 | 4.670 | 4.730 | 4.530 | -0.030 | -0.638% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.390 | 4.700 | 4.910 | 4.370 | 0.240 | 5.381% | 40.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.350 | 4.460 | 4.800 | 4.320 | 0.090 | 2.059% | 27.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.310 | 4.370 | 4.390 | 4.250 | 0.100 | 2.342% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.190 | 4.270 | 4.350 | 4.160 | 0.060 | 1.425% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.980 | 4.210 | 4.230 | 3.970 | 0.200 | 4.988% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.100 | 4.010 | 4.120 | 3.980 | -0.140 | -3.373% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.060 | 4.150 | 4.160 | 4.000 | 0.090 | 2.217% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 4.060 | 4.180 | 4.040 | -0.130 | -3.103% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.210 | 4.190 | 4.250 | 3.970 | -0.030 | -0.711% | 21.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.260 | 4.220 | 4.430 | 4.150 | -0.020 | -0.472% | 20.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.500 | 4.240 | 4.620 | 4.200 | -0.250 | -5.568% | 21.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.300 | 4.490 | 4.530 | 4.290 | 0.130 | 2.982% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.360 | 4.360 | 4.190 | 0.140 | 3.318% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.130 | 4.220 | 4.250 | 4.050 | 0.060 | 1.442% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.260 | 4.160 | 4.380 | 4.150 | -0.150 | -3.480% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.120 | 4.310 | 4.410 | 4.060 | 0.150 | 3.606% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.110 | 4.160 | 4.280 | 4.050 | 0.030 | 0.726% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.060 | 4.130 | 4.160 | 3.990 | 0.030 | 0.732% | 11.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.250 | 4.100 | 4.270 | 4.080 | -0.130 | -3.073% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.300 | 4.230 | 4.400 | 4.220 | -0.090 | -2.083% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.260 | 4.320 | 4.380 | 4.210 | 0.070 | 1.647% | 14.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.250 | 4.250 | 4.430 | 4.230 | -0.020 | -0.468% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.140 | 4.270 | 4.350 | 4.100 | 0.120 | 2.892% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.160 | 4.150 | 4.270 | 4.100 | -0.030 | -0.718% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.190 | 4.180 | 4.270 | 4.030 | -0.020 | -0.476% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.260 | 4.200 | 4.320 | 4.140 | -0.120 | -2.778% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.320 | 4.410 | 4.250 | -0.090 | -2.041% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.620 | 4.410 | 4.640 | 4.370 | -0.220 | -4.752% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.580 | 4.630 | 4.680 | 4.540 | 0.030 | 0.652% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.500 | 4.600 | 4.610 | 4.370 | 0.100 | 2.222% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.490 | 4.500 | 4.590 | 4.410 | -0.020 | -0.442% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.660 | 4.520 | 4.660 | 4.480 | -0.130 | -2.796% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.710 | 4.650 | 4.720 | 4.570 | -0.060 | -1.274% | 12.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.800 | 4.710 | 4.890 | 4.690 | -0.030 | -0.633% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.740 | 4.740 | 4.800 | 4.620 | 0.050 | 1.066% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.690 | 4.860 | 4.600 | -0.200 | -4.090% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.900 | 4.890 | 5.030 | 4.790 | -0.050 | -1.012% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.950 | 4.940 | 5.020 | 4.850 | 0.020 | 0.407% | 13.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.880 | 4.920 | 5.040 | 4.820 | -0.130 | -2.574% | 16.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.970 | 5.050 | 5.130 | 4.900 | 0.130 | 2.642% | 18.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.020 | 4.920 | 5.070 | 4.870 | -0.130 | -2.574% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.100 | 5.050 | 5.170 | 4.980 | -0.060 | -1.174% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.400 | 5.110 | 5.410 | 5.070 | -0.270 | -5.019% | 21.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.070 | 5.380 | 5.490 | 5.060 | 0.280 | 5.490% | 23.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.200 | 5.100 | 5.260 | 5.080 | -0.050 | -0.971% | 14.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.130 | 5.150 | 5.220 | 5.020 | 0.000 | 0.000% | 14.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.230 | 5.150 | 5.330 | 5.100 | -0.070 | -1.341% | 13.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.410 | 5.220 | 5.410 | 5.140 | -0.180 | -3.333% | 15.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.470 | 5.400 | 5.690 | 5.310 | 0.070 | 1.313% | 21.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.320 | 5.330 | 5.410 | 5.210 | 0.030 | 0.566% | 11.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.530 | 5.300 | 5.620 | 5.260 | -0.220 | -3.986% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.740 | 5.520 | 5.760 | 5.490 | -0.210 | -3.665% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.630 | 5.730 | 5.790 | 5.590 | 0.090 | 1.596% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.620 | 5.640 | 5.650 | 5.480 | 0.040 | 0.714% | 15.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.530 | 5.600 | 5.710 | 5.490 | 0.100 | 1.818% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.740 | 5.500 | 5.750 | 5.490 | -0.160 | -2.827% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.630 | 5.660 | 5.710 | 5.630 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.730 | 5.660 | 5.800 | 5.620 | -0.100 | -1.736% | 15.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.770 | 5.760 | 5.820 | 5.670 | -0.010 | -0.173% | 14.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.880 | 5.770 | 5.910 | 5.760 | -0.050 | -0.859% | 15.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.680 | 5.820 | 5.840 | 5.650 | 0.120 | 2.105% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.620 | 5.700 | 5.740 | 5.600 | 0.120 | 2.151% | 19.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.630 | 5.580 | 5.680 | 5.530 | -0.030 | -0.535% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.510 | 5.610 | 5.680 | 5.500 | 0.080 | 1.447% | 26.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.510 | 5.530 | 5.670 | 5.510 | -0.050 | -0.896% | 24.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.420 | 5.580 | 5.620 | 5.350 | 0.110 | 2.011% | 46.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.290 | 5.470 | 5.620 | 5.250 | 0.360 | 7.045% | 53.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.150 | 5.110 | 5.180 | 5.080 | -0.050 | -0.969% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.200 | 5.160 | 5.220 | 5.110 | -0.060 | -1.149% | 10.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.280 | 5.220 | 5.320 | 5.170 | -0.060 | -1.136% | 10.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.200 | 5.280 | 5.300 | 5.160 | 0.080 | 1.538% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.220 | 5.200 | 5.240 | 5.140 | -0.030 | -0.574% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.120 | 5.230 | 5.260 | 5.080 | 0.160 | 3.156% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.200 | 5.070 | 5.230 | 5.070 | -0.120 | -2.312% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.240 | 5.190 | 5.270 | 5.120 | 0.040 | 0.777% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.150 | 5.150 | 5.200 | 5.100 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.240 | 5.200 | 5.270 | 5.150 | 0.000 | 0.000% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.350 | 5.150 | 5.350 | 5.140 | 0.000 | 0.000% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.170 | 5.360 | 5.360 | 5.170 | 0.000 | 0.000% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.910 | 5.050 | 5.080 | 4.840 | 0.000 | 0.000% | 15.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.150 | 4.870 | 5.150 | 4.860 | 0.000 | 0.000% | 12.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.270 | 5.110 | 5.280 | 5.070 | 0.000 | 0.000% | 12.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.380 | 5.290 | 5.420 | 5.220 | 0.000 | 0.000% | 11.24万 | 0.00亿 | 0.000% |