美盈森(002303)股票信息
| 股票代码 | 002303 |
| 股票名称 | 美盈森 |
| 最新价/元 | 3.75 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.27 |
| 买入/元 | 3.75 |
| 卖出/元 | 3.76 |
| 昨收/元 | 3.74 |
| 今开/元 | 3.74 |
| 最高/元 | 3.79 |
| 最低/元 | 3.71 |
| 成交量/手 | 313427.29 |
| 成交额/万 | 11789.10 |
| 股净值/元 | 20.39 |
| 市净率 | 1.26 |
| 总市值/万 | 574246.38 |
| 流通值/万 | 357192.85 |
| 换手率/% | 3.29 |
| 入市日期 | 2009-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
美盈森(002303)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.74 | 3.75 | 0.01 | 0.27 | 313427.29 | 11789.10 | 3.29 |
| 2025-07-24 | 3.74 | 3.74 | 0.01 | 0.27 | 260247.00 | 9712.20 | 2.73 |
| 2025-07-23 | 3.75 | 3.73 | -0.01 | -0.27 | 288699.00 | 10861.19 | 3.03 |
| 2025-07-22 | 3.74 | 3.74 | -0.01 | -0.27 | 274038.24 | 10214.10 | 2.88 |
| 2025-07-21 | 3.67 | 3.75 | 0.08 | 2.18 | 328765.00 | 12273.57 | 3.45 |
| 2025-07-18 | 3.68 | 3.67 | -0.01 | -0.27 | 194320.99 | 7148.64 | 2.04 |
| 2025-07-17 | 3.72 | 3.68 | -0.04 | -1.08 | 188472.02 | 6971.37 | 1.98 |
| 2025-07-16 | 3.66 | 3.72 | 0.05 | 1.36 | 236462.00 | 8751.90 | 2.48 |
| 2025-07-15 | 3.77 | 3.67 | -0.09 | -2.39 | 311862.00 | 11503.18 | 3.27 |
| 2025-07-14 | 3.68 | 3.76 | 0.10 | 2.73 | 406322.88 | 15199.18 | 4.27 |
| 2025-07-11 | 3.65 | 3.66 | 0.01 | 0.27 | 343891.84 | 12593.57 | 3.61 |
| 2025-07-10 | 3.64 | 3.65 | 0.01 | 0.28 | 212272.84 | 7735.14 | 2.23 |
| 2025-07-09 | 3.67 | 3.64 | 0.00 | 0.00 | 267785.27 | 9776.88 | 2.81 |
| 2025-07-08 | 3.60 | 3.64 | 0.04 | 1.11 | 383917.12 | 14051.91 | 4.03 |
| 2025-07-07 | 3.56 | 3.60 | 0.04 | 1.12 | 247066.00 | 8873.58 | 2.59 |
| 2025-07-04 | 3.56 | 3.56 | 0.01 | 0.28 | 271218.00 | 9658.91 | 2.85 |
| 2025-07-03 | 3.62 | 3.55 | -0.07 | -1.93 | 474056.68 | 16866.44 | 4.98 |
| 2025-07-02 | 3.59 | 3.62 | 0.03 | 0.84 | 232356.00 | 8384.19 | 2.44 |
| 2025-07-01 | 3.56 | 3.59 | 0.03 | 0.84 | 259027.14 | 9281.50 | 2.72 |
| 2025-06-30 | 3.54 | 3.56 | 0.02 | 0.57 | 182602.10 | 6462.36 | 1.92 |
| 2025-06-27 | 3.49 | 3.54 | 0.05 | 1.43 | 312320.03 | 11089.89 | 3.28 |
| 2025-06-26 | 3.52 | 3.49 | -0.03 | -0.85 | 168047.00 | 5889.03 | 1.76 |
| 2025-06-25 | 3.49 | 3.52 | 0.04 | 1.15 | 179679.00 | 6303.81 | 1.89 |
| 2025-06-24 | 3.39 | 3.48 | 0.09 | 2.66 | 164152.78 | 5678.44 | 1.72 |
| 2025-06-23 | 3.34 | 3.39 | 0.03 | 0.89 | 153522.00 | 5176.43 | 1.61 |
| 2025-06-20 | 3.36 | 3.36 | -0.01 | -0.30 | 160718.31 | 5413.81 | 1.69 |
| 2025-06-19 | 3.46 | 3.37 | -0.10 | -2.88 | 209839.78 | 7126.41 | 2.20 |
| 2025-06-18 | 3.51 | 3.47 | -0.05 | -1.42 | 209776.72 | 7286.94 | 2.20 |
| 2025-06-17 | 3.54 | 3.52 | -0.04 | -1.12 | 207976.00 | 7328.50 | 2.18 |
| 2025-06-16 | 3.53 | 3.56 | 0.01 | 0.28 | 205122.00 | 7284.90 | 2.15 |
| 2025-06-13 | 3.63 | 3.55 | -0.10 | -2.74 | 305658.23 | 10943.52 | 3.21 |
| 2025-06-12 | 3.66 | 3.65 | -0.01 | -0.27 | 235489.65 | 8567.72 | 2.47 |
| 2025-06-11 | 3.68 | 3.66 | -0.04 | -1.08 | 321303.17 | 11766.45 | 3.37 |
| 2025-06-10 | 3.81 | 3.83 | 0.01 | 0.26 | 391151.03 | 14927.60 | 4.11 |
| 2025-06-09 | 3.80 | 3.82 | 0.02 | 0.53 | 301893.00 | 11478.48 | 3.17 |
| 2025-06-06 | 3.77 | 3.80 | 0.05 | 1.33 | 280550.18 | 10616.88 | 2.95 |
| 2025-06-05 | 3.83 | 3.75 | -0.05 | -1.32 | 331083.95 | 12494.01 | 3.48 |
| 2025-06-04 | 3.65 | 3.80 | 0.15 | 4.11 | 439682.02 | 16458.69 | 4.62 |
| 2025-06-03 | 3.58 | 3.65 | 0.05 | 1.39 | 208409.08 | 7564.94 | 2.19 |
| 2025-05-30 | 3.65 | 3.60 | -0.06 | -1.64 | 221049.00 | 8013.53 | 2.32 |
| 2025-05-29 | 3.57 | 3.66 | 0.07 | 1.95 | 276380.99 | 10038.38 | 2.90 |
| 2025-05-28 | 3.62 | 3.59 | -0.01 | -0.28 | 156950.00 | 5644.33 | 1.65 |
| 2025-05-27 | 3.58 | 3.60 | 0.01 | 0.28 | 167686.00 | 6046.80 | 1.76 |
| 2025-05-26 | 3.58 | 3.59 | 0.02 | 0.56 | 173722.00 | 6239.26 | 1.82 |
| 2025-05-23 | 3.60 | 3.57 | -0.04 | -1.11 | 211837.06 | 7639.48 | 2.22 |
| 2025-05-22 | 3.66 | 3.61 | -0.06 | -1.64 | 277896.00 | 10098.32 | 2.92 |
| 2025-05-21 | 3.69 | 3.67 | 0.00 | 0.00 | 231144.06 | 8495.74 | 2.43 |
| 2025-05-20 | 3.62 | 3.67 | 0.05 | 1.38 | 344079.06 | 12572.17 | 3.61 |
| 2025-05-19 | 3.58 | 3.62 | 0.03 | 0.84 | 215224.18 | 7752.46 | 2.26 |
| 2025-05-16 | 3.59 | 3.59 | -0.01 | -0.28 | 173140.00 | 6202.69 | 1.82 |
| 2025-05-15 | 3.57 | 3.60 | 0.03 | 0.84 | 257351.00 | 9254.59 | 2.70 |
| 2025-05-14 | 3.56 | 3.57 | 0.00 | 0.00 | 216502.00 | 7700.15 | 2.27 |
| 2025-05-13 | 3.60 | 3.57 | -0.01 | -0.28 | 283557.00 | 10213.52 | 2.98 |
| 2025-05-12 | 3.60 | 3.58 | -0.01 | -0.28 | 214999.89 | 7685.31 | 2.26 |
| 2025-05-09 | 3.60 | 3.59 | -0.01 | -0.28 | 183983.94 | 6592.83 | 1.93 |
| 2025-05-08 | 3.57 | 3.60 | 0.04 | 1.12 | 246100.00 | 8869.93 | 2.58 |
| 2025-05-07 | 3.58 | 3.56 | 0.00 | 0.00 | 214578.00 | 7672.20 | 2.25 |
| 2025-05-06 | 3.51 | 3.56 | 0.07 | 2.01 | 228502.00 | 8105.71 | 2.40 |
| 2025-04-30 | 3.54 | 3.49 | -0.05 | -1.41 | 244381.00 | 8592.11 | 2.57 |
| 2025-04-29 | 3.54 | 3.54 | -0.01 | -0.28 | 188085.95 | 6690.59 | 1.97 |
| 2025-04-28 | 3.61 | 3.55 | -0.05 | -1.39 | 243832.00 | 8661.30 | 2.56 |
| 2025-04-25 | 3.61 | 3.60 | -0.01 | -0.28 | 269193.00 | 9741.20 | 2.83 |
| 2025-04-24 | 3.55 | 3.61 | 0.05 | 1.40 | 419609.07 | 15126.48 | 4.41 |
| 2025-04-23 | 3.57 | 3.56 | 0.00 | 0.00 | 411257.00 | 14596.80 | 4.32 |
| 2025-04-22 | 3.42 | 3.56 | 0.12 | 3.49 | 594443.06 | 21188.77 | 6.24 |
| 2025-04-21 | 3.31 | 3.44 | 0.14 | 4.24 | 310034.81 | 10505.15 | 3.25 |
| 2025-04-18 | 3.27 | 3.30 | 0.03 | 0.92 | 169066.00 | 5552.56 | 1.77 |
| 2025-04-17 | 3.24 | 3.27 | 0.01 | 0.31 | 137182.00 | 4483.83 | 1.44 |
| 2025-04-16 | 3.37 | 3.26 | -0.03 | -0.91 | 248394.00 | 8118.06 | 2.61 |
| 2025-04-15 | 3.33 | 3.29 | -0.02 | -0.60 | 296862.00 | 9806.74 | 3.12 |
| 2025-04-14 | 3.23 | 3.31 | 0.13 | 4.09 | 275038.00 | 9036.67 | 3.46 |
| 2025-04-11 | 3.16 | 3.18 | 0.00 | 0.00 | 189064.00 | 6049.00 | 2.38 |
| 2025-04-10 | 3.15 | 3.18 | 0.06 | 1.92 | 253166.72 | 8087.98 | 3.19 |
| 2025-04-09 | 3.05 | 3.12 | 0.04 | 1.30 | 308017.00 | 9295.81 | 3.88 |
| 2025-04-08 | 3.09 | 3.08 | -0.08 | -2.53 | 430542.86 | 13242.56 | 5.42 |
| 2025-04-07 | 3.40 | 3.16 | -0.35 | -9.97 | 298066.00 | 9510.24 | 3.75 |
| 2025-04-03 | 3.49 | 3.51 | -0.01 | -0.28 | 172348.00 | 6035.08 | 2.17 |
| 2025-04-02 | 3.48 | 3.52 | 0.04 | 1.15 | 178310.00 | 6264.79 | 2.25 |
| 2025-04-01 | 3.45 | 3.48 | 0.04 | 1.16 | 196238.10 | 6838.20 | 2.47 |
| 2025-03-31 | 3.49 | 3.44 | -0.05 | -1.43 | 222848.00 | 7649.23 | 2.81 |
| 2025-03-28 | 3.55 | 3.49 | -0.07 | -1.97 | 205231.00 | 7217.76 | 2.59 |
| 2025-03-27 | 3.60 | 3.56 | -0.03 | -0.84 | 322802.59 | 11563.67 | 4.07 |
| 2025-03-26 | 3.53 | 3.59 | 0.06 | 1.70 | 237431.80 | 8463.14 | 2.99 |
| 2025-03-25 | 3.51 | 3.53 | 0.01 | 0.28 | 206134.08 | 7239.74 | 2.60 |
| 2025-03-24 | 3.60 | 3.52 | -0.09 | -2.49 | 316337.00 | 11158.86 | 3.98 |
| 2025-03-21 | 3.60 | 3.61 | -0.01 | -0.28 | 289232.08 | 10441.76 | 3.64 |
| 2025-03-20 | 3.57 | 3.62 | 0.05 | 1.40 | 380859.50 | 13785.84 | 4.80 |
| 2025-03-19 | 3.55 | 3.57 | 0.02 | 0.56 | 273945.80 | 9720.05 | 3.45 |
| 2025-03-18 | 3.59 | 3.55 | -0.04 | -1.11 | 373469.15 | 13286.86 | 4.70 |
| 2025-03-17 | 3.49 | 3.59 | 0.15 | 4.36 | 664301.00 | 23559.40 | 8.37 |
| 2025-03-14 | 3.36 | 3.44 | 0.07 | 2.08 | 453064.92 | 15445.68 | 5.71 |
| 2025-03-13 | 3.33 | 3.37 | 0.05 | 1.51 | 346756.50 | 11611.87 | 4.37 |
| 2025-03-12 | 3.29 | 3.32 | 0.03 | 0.91 | 253501.50 | 8413.71 | 3.19 |
| 2025-03-11 | 3.26 | 3.29 | 0.02 | 0.61 | 145282.00 | 4745.38 | 1.83 |
| 2025-03-10 | 3.27 | 3.27 | 0.01 | 0.31 | 168385.34 | 5519.73 | 2.12 |
| 2025-03-07 | 3.29 | 3.26 | -0.03 | -0.91 | 224217.78 | 7369.52 | 2.82 |
| 2025-03-06 | 3.26 | 3.29 | 0.02 | 0.61 | 202224.68 | 6633.43 | 2.55 |
| 2025-03-05 | 3.30 | 3.27 | -0.03 | -0.91 | 198298.00 | 6447.21 | 2.50 |
| 2025-03-04 | 3.28 | 3.30 | 0.01 | 0.30 | 133061.00 | 4375.23 | 1.68 |
| 2025-03-03 | 3.30 | 3.29 | 0.01 | 0.31 | 172975.00 | 5715.69 | 2.18 |
日K线
周K线
月K线
