*ST美芝（002856）历史行情

以下为*ST美芝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	20.230	19.450	20.250	18.840	-0.770	-3.808%	7.12万	0.00亿	0.000%
2026-10-07	18.410	20.220	20.220	18.410	1.840	10.011%	878.89万	1.74亿	7.093%
2026-10-06	18.410	20.220	20.220	18.410	1.840	10.011%	878.89万	1.74亿	7.093%
2026-10-05	18.410	20.220	20.220	18.410	1.840	10.011%	878.89万	1.74亿	7.093%
2026-10-02	18.410	20.220	20.220	18.410	1.840	10.011%	878.89万	1.74亿	7.093%
2026-10-01	18.410	20.220	20.220	18.410	1.840	10.011%	878.89万	1.74亿	7.093%
2026-09-30	18.410	20.220	20.220	18.410	1.840	10.011%	8.79万	0.00亿	0.000%
2026-09-29	18.030	18.380	19.100	17.700	0.360	1.998%	6.75万	0.00亿	0.000%
2026-09-28	17.770	18.020	18.450	17.500	0.230	1.293%	7.99万	0.00亿	0.000%
2026-09-27	18.000	17.790	18.970	17.790	-1.980	-10.015%	1,314.53万	2.39亿	10.609%
2026-09-24	18.000	17.790	18.970	17.790	-1.980	-10.015%	13.15万	0.00亿	0.000%
2026-09-23	19.770	19.770	19.770	19.770	-2.200	-10.014%	1.36万	0.00亿	0.000%
2026-09-22	22.940	21.970	23.300	21.810	-1.720	-7.260%	8.02万	0.00亿	0.000%
2026-09-21	23.500	23.690	24.330	22.510	0.490	2.112%	7.45万	0.00亿	0.000%
2026-09-18	24.290	23.200	24.290	22.700	-0.700	-2.929%	5.94万	0.00亿	0.000%
2026-09-17	24.850	23.900	25.200	23.330	-1.080	-4.323%	7.05万	0.00亿	0.000%
2026-09-16	22.510	24.980	25.400	21.600	1.880	8.139%	9.28万	0.00亿	0.000%
2026-09-15	25.460	23.100	26.290	23.100	-2.570	-10.012%	8.97万	0.00亿	0.000%
2026-09-14	25.250	25.670	25.990	24.300	0.310	1.222%	6.67万	0.00亿	0.000%
2026-09-11	22.950	25.360	25.570	22.510	1.930	8.237%	9.42万	0.00亿	0.000%
2026-09-10	21.700	23.430	23.430	21.550	2.130	10.000%	9.71万	0.00亿	0.000%
2026-09-09	21.720	21.300	22.540	20.830	-1.050	-4.698%	9.00万	0.00亿	0.000%
2026-09-08	22.350	22.350	23.690	21.390	0.650	2.995%	10.60万	0.00亿	0.000%
2026-09-07	22.390	21.700	22.390	21.010	1.350	6.634%	11.03万	0.00亿	0.000%
2026-09-04	20.000	20.350	20.350	19.810	1.850	10.000%	3.15万	0.00亿	0.000%
2026-09-03	18.180	18.500	18.860	17.890	0.320	1.760%	5.33万	0.00亿	0.000%
2026-09-02	19.070	18.180	19.820	17.800	-1.110	-5.754%	7.43万	0.00亿	0.000%
2026-09-01	18.620	19.290	19.380	18.060	0.780	4.214%	8.16万	0.00亿	0.000%
2026-08-31	16.800	18.510	18.510	16.660	1.680	9.982%	7.86万	0.00亿	0.000%
2026-08-28	16.220	16.830	17.490	16.220	0.210	1.264%	6.39万	0.00亿	0.000%
2026-08-27	16.420	16.620	16.910	16.120	0.020	0.120%	5.97万	0.00亿	0.000%
2026-08-26	15.520	16.600	17.040	15.520	1.110	7.166%	8.69万	0.00亿	0.000%
2026-08-25	13.980	15.490	15.490	13.980	1.410	10.014%	4.76万	0.00亿	0.000%
2026-08-24	14.500	14.080	14.850	14.060	-0.650	-4.413%	3.75万	0.00亿	0.000%
2026-08-21	13.900	14.730	14.770	13.450	0.690	4.915%	5.38万	0.00亿	0.000%
2026-08-20	14.000	14.040	14.180	13.670	0.130	0.935%	3.44万	0.00亿	0.000%
2026-08-19	14.980	13.910	15.150	13.830	-1.010	-6.769%	5.15万	0.00亿	0.000%
2026-08-18	14.480	14.920	15.190	14.440	0.300	2.052%	4.78万	0.00亿	0.000%
2026-08-17	14.150	14.620	14.880	13.900	0.480	3.395%	5.09万	0.00亿	0.000%
2026-08-14	14.040	14.140	14.250	13.710	-0.110	-0.772%	4.68万	0.00亿	0.000%
2026-08-13	14.430	14.250	15.100	14.060	-0.130	-0.904%	5.09万	0.00亿	0.000%
2026-08-12	14.380	14.380	14.610	14.190	-0.360	-2.442%	3.22万	0.00亿	0.000%
2026-08-11	14.250	14.740	14.960	13.800	0.430	3.005%	4.60万	0.00亿	0.000%
2026-08-10	14.290	14.310	14.820	13.600	-0.520	-3.506%	4.24万	0.00亿	0.000%
2026-08-07	15.520	14.830	15.530	14.740	-0.610	-3.951%	4.78万	0.00亿	0.000%
2026-08-06	14.990	15.440	15.580	14.700	0.360	2.387%	5.56万	0.00亿	0.000%
2026-08-05	15.000	15.080	15.390	14.780	-0.120	-0.789%	5.11万	0.00亿	0.000%
2026-08-04	15.460	15.200	15.920	14.990	-0.260	-1.682%	7.93万	0.00亿	0.000%
2026-08-03	13.700	15.460	15.460	13.680	1.410	10.036%	7.58万	0.00亿	0.000%
2026-07-31	13.600	14.050	14.600	13.600	0.460	3.385%	6.07万	0.00亿	0.000%
2026-07-30	14.320	13.590	14.500	13.450	-0.990	-6.790%	6.25万	0.00亿	0.000%
2026-07-29	14.320	14.580	14.670	13.400	0.580	4.143%	6.94万	0.00亿	0.000%
2026-07-28	14.010	14.000	14.930	13.860	-0.100	-0.709%	7.36万	0.00亿	0.000%
2026-07-27	12.810	14.100	14.270	12.780	0.810	6.095%	7.31万	0.00亿	0.000%
2026-07-24	14.500	13.290	14.710	13.200	-0.080	-0.598%	11.86万	0.00亿	0.000%
2026-07-23	12.400	13.370	13.370	12.370	1.220	10.041%	2.90万	0.00亿	0.000%
2026-07-22	11.790	12.150	12.400	11.340	0.260	2.187%	6.33万	0.00亿	0.000%
2026-07-21	11.980	11.890	12.650	10.780	-0.090	-0.751%	11.04万	0.00亿	0.000%
2026-07-20	13.550	11.980	13.820	11.980	-1.330	-9.992%	7.26万	0.00亿	0.000%
2026-07-17	14.240	13.310	14.400	13.010	-0.930	-6.531%	7.16万	0.00亿	0.000%
2026-07-16	14.540	14.240	14.890	13.860	0.090	0.636%	8.01万	0.00亿	0.000%
2026-07-15	15.780	14.150	16.000	14.100	-1.460	-9.353%	10.75万	0.00亿	0.000%
2026-07-14	16.980	15.610	17.300	15.550	-1.190	-7.083%	7.52万	0.00亿	0.000%
2026-07-13	18.200	16.800	18.420	16.600	-1.160	-6.459%	6.92万	0.00亿	0.000%
2026-07-10	17.000	17.960	18.480	17.000	0.960	5.647%	7.33万	0.00亿	0.000%
2026-07-09	18.030	17.000	18.990	17.000	-1.030	-5.713%	8.12万	0.00亿	0.000%
2026-07-08	16.110	18.030	18.030	16.110	1.640	10.006%	9.32万	0.00亿	0.000%
2026-07-07	17.890	16.390	17.890	16.390	-1.820	-9.995%	7.28万	0.00亿	0.000%
2026-07-06	19.100	18.210	19.600	18.210	-2.020	-9.985%	7.06万	0.00亿	0.000%
2026-07-03	20.230	20.230	21.430	20.230	-1.060	-4.979%	9.79万	0.00亿	0.000%
2026-07-02	21.290	21.290	21.290	20.990	1.010	4.980%	2.52万	0.00亿	0.000%
2026-07-01	20.280	20.280	20.280	20.080	0.970	5.023%	3.31万	0.00亿	0.000%
2026-06-30	19.310	19.310	19.310	18.940	0.920	5.003%	4.91万	0.00亿	0.000%
2026-06-29	16.990	18.390	18.390	16.630	0.880	5.026%	10.68万	0.00亿	0.000%
2026-06-26	16.780	17.510	18.530	16.780	-0.150	-0.849%	14.67万	0.00亿	0.000%
2026-06-25	17.660	17.660	17.660	17.660	-0.930	-5.003%	0.48万	0.00亿	0.000%
2026-06-24	18.590	18.590	18.770	18.590	-0.980	-5.008%	5.02万	0.00亿	0.000%
2026-06-23	18.820	19.570	19.750	17.870	0.760	4.040%	13.15万	0.00亿	0.000%
2026-06-22	18.810	18.810	18.810	18.810	-0.990	-5.000%	0.99万	0.00亿	0.000%
2026-06-18	19.800	19.800	19.800	19.800	-1.040	-4.990%	0.71万	0.00亿	0.000%
2026-06-17	20.840	20.840	20.840	20.840	-1.100	-5.014%	1.00万	0.00亿	0.000%
2026-06-16	21.940	21.940	23.480	21.940	-1.150	-4.981%	13.43万	0.00亿	0.000%
2026-06-15	23.090	23.090	23.090	23.090	-1.210	-4.979%	1.28万	0.00亿	0.000%
2026-06-12	26.250	24.300	26.800	24.300	-1.280	-5.004%	6.07万	0.00亿	0.000%
2026-06-11	23.140	25.580	25.580	23.140	1.220	5.008%	13.84万	0.00亿	0.000%
2026-06-10	24.360	24.360	24.360	24.360	-1.280	-4.992%	1.90万	0.00亿	0.000%
2026-06-09	28.340	25.640	28.340	25.640	-1.350	-5.002%	18.43万	0.00亿	0.000%
2026-06-08	26.900	26.990	26.990	26.230	1.290	5.019%	9.35万	0.00亿	0.000%
2026-06-05	25.000	25.700	25.700	24.990	1.220	4.984%	7.08万	0.00亿	0.000%
2026-06-04	26.780	24.480	27.060	24.480	-1.290	-5.006%	15.43万	0.00亿	0.000%
2026-06-03	25.770	25.770	25.770	25.010	1.230	5.012%	11.43万	0.00亿	0.000%
2026-06-02	24.540	24.540	24.540	23.650	1.170	5.006%	5.20万	0.00亿	0.000%
2026-06-01	23.270	23.370	23.370	23.000	1.110	4.987%	1.25万	0.00亿	0.000%
2026-05-29	21.200	22.260	22.260	20.900	1.060	5.000%	10.15万	0.00亿	0.000%
2026-05-28	19.960	21.200	22.060	19.960	0.190	0.904%	19.62万	0.00亿	0.000%
2026-05-27	20.680	21.010	21.010	20.020	1.000	4.998%	8.80万	0.00亿	0.000%
2026-05-26	20.010	20.010	20.010	18.660	0.950	4.984%	11.80万	0.00亿	0.000%
2026-05-25	18.690	19.060	19.060	18.510	0.910	5.014%	6.53万	0.00亿	0.000%
2026-05-22	18.360	18.150	18.790	18.150	-0.960	-5.024%	9.79万	0.00亿	0.000%
2026-05-21	19.600	19.110	19.700	19.110	-1.010	-5.020%	8.36万	0.00亿	0.000%
2026-05-20	19.990	20.120	20.410	19.000	0.680	3.498%	14.16万	0.00亿	0.000%
2026-05-19	18.520	19.440	19.440	17.870	0.930	5.024%	10.54万	0.00亿	0.000%
2026-05-18	17.150	18.510	18.880	17.150	0.530	2.948%	14.72万	0.00亿	0.000%
2026-05-15	17.250	17.980	17.980	16.260	0.860	5.023%	20.35万	0.00亿	0.000%
2026-05-14	16.950	17.120	17.120	16.910	0.820	5.031%	2.62万	0.00亿	0.000%
2026-05-13	16.000	16.300	16.300	15.700	0.780	5.026%	9.12万	0.00亿	0.000%
2026-05-12	15.220	15.520	15.520	15.070	0.740	5.007%	5.81万	0.00亿	0.000%
2026-05-11	14.370	14.780	14.780	14.310	0.700	4.972%	3.79万	0.00亿	0.000%
2026-05-08	14.180	14.080	14.440	13.910	0.330	2.400%	16.43万	0.00亿	0.000%
2026-05-07	14.280	13.750	14.590	13.750	-0.720	-4.976%	25.12万	0.00亿	0.000%
2026-05-06	14.470	14.470	14.470	14.470	0.690	5.007%	9.82万	0.00亿	0.000%
2026-04-30	13.780	13.780	13.780	13.780	0.660	5.030%	4.86万	0.00亿	0.000%
2026-04-28	13.160	13.120	13.630	12.720	0.000	0.000%	11.25万	0.00亿	0.000%
2026-04-27	12.060	13.120	13.730	12.060	0.640	5.128%	15.85万	0.00亿	0.000%
2026-04-24	11.770	12.480	12.490	11.770	0.630	5.316%	6.00万	0.00亿	0.000%
2026-04-23	12.140	11.850	12.240	11.710	-0.050	-0.420%	5.46万	0.00亿	0.000%
2026-04-22	12.350	11.900	12.390	11.830	-0.650	-5.179%	9.07万	0.00亿	0.000%
2026-04-21	11.820	12.550	12.560	11.740	0.730	6.176%	7.97万	0.00亿	0.000%
2026-04-20	11.450	11.820	12.010	11.400	0.270	2.338%	6.21万	0.00亿	0.000%
2026-04-17	11.750	11.550	11.890	11.400	-0.170	-1.451%	4.95万	0.00亿	0.000%
2026-04-16	11.640	11.720	11.850	11.350	0.180	1.560%	4.20万	0.00亿	0.000%
2026-04-15	11.880	11.540	11.910	11.420	-0.290	-2.451%	5.69万	0.00亿	0.000%
2026-04-14	11.380	11.830	12.170	11.280	0.680	6.099%	10.61万	0.00亿	0.000%
2026-04-13	11.250	11.150	11.300	11.070	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-10	11.300	11.250	11.500	11.150	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-09	11.380	11.290	11.450	10.900	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-08	11.300	11.500	11.580	11.240	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-07	10.750	10.990	11.090	10.450	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	10.950	10.750	11.080	10.420	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-02	11.290	10.950	11.370	10.810	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-01	11.500	11.300	11.690	11.180	0.000	0.000%	4.01万	0.00亿	0.000%