| 股票名称 | 代码 002712 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 思美传媒 | 2025-04-02 三 | 5.33 | 5.36 | 5.35 | 5.50 | 5.29 | -0.19% | 2.60% | 140641 | 7580万 | 28.94 | 29.12 | -21.38 | | 2 | 思美传媒 | 2025-04-01 二 | 5.55 | 5.66 | 5.36 | 5.58 | 5.35 | -5.30% | 4.89% | 264459 | 14367万 | 28.99 | 29.17 | -21.42 | | 3 | 思美传媒 | 2025-03-31 一 | 5.46 | 5.47 | 5.66 | 5.66 | 5.23 | 3.47% | 4.34% | 234549 | 12684万 | 30.62 | 30.81 | -22.62 | | 4 | 思美传媒 | 2025-03-28 五 | 5.51 | 5.51 | 5.47 | 5.57 | 5.39 | -0.73% | 2.36% | 127760 | 7010万 | 29.59 | 29.77 | -21.86 | | 5 | 思美传媒 | 2025-03-27 四 | 5.50 | 5.52 | 5.51 | 5.57 | 5.39 | -0.18% | 1.86% | 100839 | 5549万 | 29.8 | 29.99 | -22.02 | | 6 | 思美传媒 | 2025-03-26 三 | 5.42 | 5.42 | 5.52 | 5.55 | 5.39 | 1.85% | 1.98% | 107169 | 5902万 | 29.86 | 30.04 | -22.06 | | 7 | 思美传媒 | 2025-03-25 二 | 5.55 | 5.54 | 5.42 | 5.58 | 5.35 | -2.17% | 2.45% | 132787 | 7229万 | 29.32 | 29.5 | -21.66 | | 8 | 思美传媒 | 2025-03-24 一 | 5.75 | 5.75 | 5.54 | 5.77 | 5.43 | -3.65% | 3.71% | 200577 | 11167万 | 29.97 | 30.15 | -22.14 | | 9 | 思美传媒 | 2025-03-21 五 | 5.86 | 5.87 | 5.75 | 5.87 | 5.73 | -2.04% | 2.03% | 109848 | 6358万 | 31.1 | 31.3 | -22.97 | | 10 | 思美传媒 | 2025-03-20 四 | 5.88 | 5.88 | 5.87 | 5.97 | 5.84 | -0.17% | 2.01% | 108753 | 6422万 | 31.75 | 31.95 | -23.45 | | 11 | 思美传媒 | 2025-03-19 三 | 5.98 | 5.99 | 5.88 | 5.99 | 5.86 | -1.84% | 1.88% | 101599 | 5991万 | 31.81 | 32 | -23.49 | | 12 | 思美传媒 | 2025-03-18 二 | 6.02 | 6.00 | 5.99 | 6.06 | 5.95 | -0.17% | 1.85% | 100047 | 5998万 | 32.4 | 32.6 | -23.93 | | 13 | 思美传媒 | 2025-03-17 一 | 6.05 | 6.06 | 6.00 | 6.11 | 5.99 | -0.99% | 2.39% | 129382 | 7795万 | 32.45 | 32.66 | -23.97 | | 14 | 思美传媒 | 2025-03-14 五 | 5.92 | 5.94 | 6.06 | 6.07 | 5.85 | 2.02% | 3.21% | 173796 | 10417万 | 32.78 | 32.98 | -24.21 | | 15 | 思美传媒 | 2025-03-13 四 | 6.10 | 6.13 | 5.94 | 6.11 | 5.85 | -3.10% | 3.50% | 189248 | 11251万 | 32.13 | 32.33 | -23.73 | | 16 | 思美传媒 | 2025-03-12 三 | 6.15 | 6.11 | 6.13 | 6.25 | 6.11 | 0.33% | 4.79% | 259254 | 16026万 | 33.16 | 33.36 | -24.49 | | 17 | 思美传媒 | 2025-03-11 二 | 5.80 | 5.89 | 6.11 | 6.13 | 5.77 | 3.74% | 5.59% | 302360 | 18238万 | 33.05 | 33.26 | -24.41 | | 18 | 思美传媒 | 2025-03-10 一 | 5.89 | 5.88 | 5.89 | 5.94 | 5.80 | 0.17% | 2.66% | 144107 | 8435万 | 31.86 | 32.06 | -23.53 | | 19 | 思美传媒 | 2025-03-07 五 | 6.02 | 6.04 | 5.88 | 6.13 | 5.84 | -2.65% | 3.90% | 211116 | 12640万 | 31.81 | 32 | -23.49 | | 20 | 思美传媒 | 2025-03-06 四 | 5.70 | 5.68 | 6.04 | 6.06 | 5.70 | 6.34% | 6.64% | 359109 | 21300万 | 32.67 | 32.87 | -24.13 | | 21 | 思美传媒 | 2025-03-05 三 | 5.60 | 5.61 | 5.68 | 5.71 | 5.47 | 1.25% | 3.69% | 199493 | 11112万 | 30.72 | 30.91 | -22.7 | | 22 | 思美传媒 | 2025-03-04 二 | 5.51 | 5.57 | 5.61 | 5.62 | 5.48 | 0.72% | 2.37% | 128311 | 7161万 | 30.34 | 30.53 | -22.42 | | 23 | 思美传媒 | 2025-03-03 一 | 5.63 | 5.55 | 5.57 | 5.69 | 5.49 | 0.36% | 3.07% | 166310 | 9317万 | 30.13 | 30.32 | -22.26 | | 24 | 思美传媒 | 2025-02-28 五 | 5.95 | 5.95 | 5.55 | 5.95 | 5.54 | -6.72% | 4.66% | 251937 | 14375万 | 30.02 | 30.21 | -22.18 | | 25 | 思美传媒 | 2025-02-27 四 | 6.02 | 6.03 | 5.95 | 6.11 | 5.88 | -1.33% | 4.45% | 240712 | 14437万 | 32.18 | 32.38 | -23.77 | | 26 | 思美传媒 | 2025-02-26 三 | 6.09 | 6.01 | 6.03 | 6.11 | 5.95 | 0.33% | 3.49% | 188647 | 11360万 | 32.62 | 32.82 | -24.09 | | 27 | 思美传媒 | 2025-02-25 二 | 6.03 | 6.12 | 6.01 | 6.11 | 5.90 | -1.80% | 4.03% | 218091 | 13116万 | 32.51 | 32.71 | -24.01 | | 28 | 思美传媒 | 2025-02-24 一 | 6.08 | 6.11 | 6.12 | 6.20 | 6.03 | 0.16% | 3.96% | 213950 | 13053万 | 33.1 | 33.31 | -24.45 | | 29 | 思美传媒 | 2025-02-21 五 | 6.08 | 6.11 | 6.11 | 6.18 | 5.97 | 0.00% | 4.86% | 263025 | 15986万 | 33.05 | 33.26 | -24.41 | | 30 | 思美传媒 | 2025-02-20 四 | 6.15 | 6.14 | 6.11 | 6.25 | 6.06 | -0.49% | 3.87% | 209550 | 12857万 | 33.05 | 33.26 | -24.41 | | 31 | 思美传媒 | 2025-02-19 三 | 6.14 | 6.08 | 6.14 | 6.15 | 6.00 | 0.99% | 6.15% | 332387 | 20238万 | 33.21 | 33.42 | -24.53 | | 32 | 思美传媒 | 2025-02-18 二 | 6.33 | 6.41 | 6.08 | 6.41 | 6.05 | -5.15% | 7.49% | 405160 | 25105万 | 32.89 | 33.09 | -24.29 | | 33 | 思美传媒 | 2025-02-17 一 | 6.37 | 6.28 | 6.41 | 6.56 | 6.21 | 2.07% | 9.35% | 505675 | 32376万 | 34.67 | 34.89 | -25.61 | | 34 | 思美传媒 | 2025-02-14 五 | 6.30 | 6.30 | 6.28 | 6.33 | 6.04 | -0.32% | 9.75% | 527543 | 32598万 | 33.97 | 34.18 | -25.09 | | 35 | 思美传媒 | 2025-02-13 四 | 6.32 | 6.13 | 6.30 | 6.69 | 6.17 | 2.77% | 13.16% | 711822 | 45224万 | 34.08 | 34.29 | -25.17 | | 36 | 思美传媒 | 2025-02-12 三 | 6.17 | 6.23 | 6.13 | 6.17 | 6.00 | -1.61% | 9.46% | 511655 | 31197万 | 33.16 | 33.36 | -24.49 | | 37 | 思美传媒 | 2025-02-11 二 | 5.96 | 6.00 | 6.23 | 6.44 | 5.86 | 3.83% | 12.76% | 690378 | 42243万 | 33.7 | 33.91 | -24.89 | | 38 | 思美传媒 | 2025-02-10 一 | 5.77 | 5.75 | 6.00 | 6.01 | 5.76 | 4.35% | 6.97% | 377087 | 22196万 | 32.45 | 32.66 | -23.97 | | 39 | 思美传媒 | 2025-02-07 五 | 5.70 | 5.74 | 5.75 | 5.85 | 5.63 | 0.17% | 7.31% | 395382 | 22760万 | 31.1 | 31.3 | -22.97 | | 40 | 思美传媒 | 2025-02-06 四 | 5.65 | 5.68 | 5.74 | 5.78 | 5.54 | 1.06% | 6.89% | 372889 | 21124万 | 31.05 | 31.24 | -22.93 | | 41 | 思美传媒 | 2025-02-05 三 | 5.61 | 5.49 | 5.68 | 5.70 | 5.56 | 3.46% | 6.51% | 352046 | 19903万 | 30.72 | 30.91 | -22.7 | | 42 | 思美传媒 | 2025-01-27 一 | 5.65 | 5.52 | 5.49 | 5.74 | 5.44 | -0.54% | 6.25% | 338049 | 18836万 | 29.7 | 29.88 | -21.94 | | 43 | 思美传媒 | 2025-01-24 五 | 5.32 | 5.36 | 5.52 | 5.54 | 5.28 | 2.99% | 7.73% | 418179 | 22745万 | 29.86 | 30.04 | -22.06 | | 44 | 思美传媒 | 2025-01-23 四 | 5.33 | 5.27 | 5.36 | 5.50 | 5.32 | 1.71% | 7.33% | 396601 | 21399万 | 28.99 | 29.17 | -21.42 | | 45 | 思美传媒 | 2025-01-22 三 | 5.28 | 5.39 | 5.27 | 5.36 | 5.17 | -2.23% | 5.03% | 271940 | 14305万 | 28.51 | 28.68 | -21.06 | | 46 | 思美传媒 | 2025-01-21 二 | 5.65 | 5.59 | 5.39 | 5.69 | 5.30 | -3.58% | 9.70% | 524870 | 28413万 | 29.15 | 29.34 | -21.54 | | 47 | 思美传媒 | 2025-01-20 一 | 5.61 | 5.64 | 5.59 | 5.88 | 5.31 | -0.89% | 15.35% | 830368 | 46120万 | 30.24 | 30.43 | -22.34 | | 48 | 思美传媒 | 2025-01-17 五 | 6.21 | 6.27 | 5.64 | 6.38 | 5.64 | -10.05% | 20.53% | 1110710 | 65725万 | 30.51 | 30.7 | -22.54 | | 49 | 思美传媒 | 2025-01-16 四 | 5.90 | 5.70 | 6.27 | 6.27 | 5.72 | 10.00% | 25.91% | 1401378 | 85080万 | 33.91 | 34.13 | -25.05 | | 50 | 思美传媒 | 2025-01-15 三 | 5.33 | 5.18 | 5.70 | 5.70 | 5.26 | 10.04% | 6.28% | 339607 | 18663万 | 30.83 | 31.02 | -22.78 | | 51 | 思美传媒 | 2025-01-14 二 | 5.01 | 4.82 | 5.18 | 5.19 | 4.90 | 7.47% | 4.96% | 268553 | 13623万 | 28.02 | 28.19 | -20.7 | | 52 | 思美传媒 | 2025-01-13 一 | 4.79 | 4.81 | 4.82 | 4.84 | 4.60 | 0.21% | 3.20% | 173004 | 8213万 | 26.07 | 26.23 | -19.26 | | 53 | 思美传媒 | 2025-01-10 五 | 5.04 | 5.09 | 4.81 | 5.11 | 4.80 | -5.50% | 3.63% | 196252 | 9739万 | 26.02 | 26.18 | -19.22 | | 54 | 思美传媒 | 2025-01-09 四 | 4.90 | 4.93 | 5.09 | 5.20 | 4.87 | 3.25% | 5.69% | 307623 | 15671万 | 27.53 | 27.7 | -20.34 | | 55 | 思美传媒 | 2025-01-08 三 | 4.92 | 4.86 | 4.93 | 4.97 | 4.72 | 1.44% | 4.05% | 219148 | 10633万 | 26.67 | 26.83 | -19.7 | | 56 | 思美传媒 | 2025-01-07 二 | 4.68 | 4.65 | 4.86 | 4.87 | 4.67 | 4.52% | 3.44% | 186321 | 8885万 | 26.29 | 26.45 | -19.42 | | 57 | 思美传媒 | 2025-01-06 一 | 4.76 | 4.80 | 4.65 | 4.78 | 4.51 | -3.13% | 3.58% | 193379 | 8993万 | 25.15 | 25.31 | -18.58 | | 58 | 思美传媒 | 2025-01-03 五 | 5.18 | 5.11 | 4.80 | 5.20 | 4.74 | -6.07% | 4.95% | 267590 | 13082万 | 25.96 | 26.13 | -19.18 | | 59 | 思美传媒 | 2025-01-02 四 | 5.14 | 5.10 | 5.11 | 5.22 | 5.02 | 0.20% | 3.71% | 200924 | 10316万 | 27.64 | 27.81 | -20.42 | | 60 | 思美传媒 | 2024-12-31 二 | 5.30 | 5.29 | 5.10 | 5.39 | 5.10 | -3.59% | 4.22% | 228464 | 11884万 | 27.59 | 27.76 | -20.38 | | 61 | 思美传媒 | 2024-12-30 一 | 5.50 | 5.50 | 5.29 | 5.50 | 5.18 | -3.82% | 4.49% | 242921 | 12864万 | 28.61 | 28.79 | -21.14 | | 62 | 思美传媒 | 2024-12-27 五 | 5.37 | 5.35 | 5.50 | 5.64 | 5.28 | 2.80% | 6.58% | 356041 | 19632万 | 29.75 | 29.94 | -21.98 | | 63 | 思美传媒 | 2024-12-26 四 | 5.37 | 5.31 | 5.35 | 5.77 | 5.34 | 0.75% | 7.22% | 390711 | 21283万 | 28.94 | 29.12 | -21.38 | | 64 | 思美传媒 | 2024-12-25 三 | 5.64 | 5.64 | 5.31 | 5.69 | 5.13 | -5.85% | 7.04% | 381018 | 20181万 | 28.72 | 28.9 | -21.22 | | 65 | 思美传媒 | 2024-12-24 二 | 5.84 | 5.81 | 5.64 | 5.87 | 5.47 | -2.93% | 8.01% | 433260 | 24254万 | 30.51 | 30.7 | -22.54 | | 66 | 思美传媒 | 2024-12-23 一 | 6.40 | 6.45 | 5.81 | 6.44 | 5.81 | -9.92% | 8.90% | 481172 | 28721万 | 31.43 | 31.62 | -23.21 | | 67 | 思美传媒 | 2024-12-20 五 | 6.52 | 6.53 | 6.45 | 6.68 | 6.42 | -1.23% | 7.26% | 392645 | 25631万 | 34.89 | 35.11 | -25.77 | | 68 | 思美传媒 | 2024-12-19 四 | 6.58 | 6.71 | 6.53 | 6.65 | 6.26 | -2.68% | 10.30% | 557252 | 35958万 | 35.32 | 35.54 | -26.09 | | 69 | 思美传媒 | 2024-12-18 三 | 6.50 | 6.95 | 6.71 | 6.95 | 6.40 | -3.45% | 13.03% | 704549 | 46817万 | 36.29 | 36.52 | -26.81 | | 70 | 思美传媒 | 2024-12-17 二 | 7.38 | 7.72 | 6.95 | 7.42 | 6.95 | -9.97% | 8.55% | 462412 | 32620万 | 37.59 | 37.83 | -27.77 | | 71 | 思美传媒 | 2024-12-16 一 | 7.24 | 7.37 | 7.72 | 8.11 | 6.94 | 4.75% | 23.73% | 1283303 | 97523万 | 41.76 | 42.02 | -30.85 | | 72 | 思美传媒 | 2024-12-13 五 | 7.27 | 7.27 | 7.37 | 7.90 | 7.10 | 1.38% | 26.74% | 1446259 | 108076万 | 39.86 | 40.11 | -29.45 | | 73 | 思美传媒 | 2024-12-12 四 | 6.81 | 6.61 | 7.27 | 7.27 | 6.71 | 9.98% | 8.69% | 470037 | 33264万 | 39.32 | 39.57 | -29.05 | | 74 | 思美传媒 | 2024-12-11 三 | 6.30 | 6.39 | 6.61 | 6.68 | 6.30 | 3.44% | 9.23% | 499270 | 32661万 | 35.75 | 35.98 | -26.41 | | 75 | 思美传媒 | 2024-12-10 二 | 6.59 | 6.39 | 6.39 | 6.67 | 6.36 | 0.00% | 8.41% | 455058 | 29484万 | 34.56 | 34.78 | -25.53 | | 76 | 思美传媒 | 2024-12-09 一 | 6.66 | 6.46 | 6.39 | 6.68 | 6.26 | -1.08% | 9.65% | 521865 | 33601万 | 34.56 | 34.78 | -25.53 | | 77 | 思美传媒 | 2024-12-06 五 | 6.35 | 6.19 | 6.46 | 6.53 | 6.24 | 4.36% | 11.46% | 619797 | 39590万 | 34.94 | 35.16 | -25.81 | | 78 | 思美传媒 | 2024-12-05 四 | 5.88 | 5.88 | 6.19 | 6.19 | 5.88 | 5.27% | 7.56% | 408744 | 24924万 | 33.48 | 33.69 | -24.73 | | 79 | 思美传媒 | 2024-12-04 三 | 6.18 | 6.21 | 5.88 | 6.18 | 5.84 | -5.31% | 7.07% | 382453 | 22926万 | 31.81 | 32 | -23.49 | | 80 | 思美传媒 | 2024-12-03 二 | 6.20 | 6.24 | 6.21 | 6.29 | 6.05 | -0.48% | 6.83% | 369667 | 22892万 | 33.59 | 33.8 | -24.81 | | 81 | 思美传媒 | 2024-12-02 一 | 6.19 | 6.14 | 6.24 | 6.38 | 6.19 | 1.63% | 8.81% | 476787 | 29934万 | 33.75 | 33.96 | -24.93 | | 82 | 思美传媒 | 2024-11-29 五 | 6.05 | 6.19 | 6.14 | 6.32 | 5.97 | -0.81% | 12.06% | 652547 | 39946万 | 33.21 | 33.42 | -24.53 | | 83 | 思美传媒 | 2024-11-28 四 | 6.09 | 6.09 | 6.19 | 6.70 | 6.09 | 1.64% | 15.96% | 863538 | 55197万 | 33.48 | 33.69 | -24.73 | | 84 | 思美传媒 | 2024-11-27 三 | 5.86 | 5.90 | 6.09 | 6.12 | 5.57 | 3.22% | 10.38% | 561626 | 32987万 | 32.94 | 33.15 | -24.33 | | 85 | 思美传媒 | 2024-11-26 二 | 5.75 | 5.77 | 5.90 | 6.11 | 5.65 | 2.25% | 10.77% | 582797 | 34624万 | 31.91 | 32.11 | -23.57 | | 86 | 思美传媒 | 2024-11-25 一 | 5.64 | 5.56 | 5.77 | 5.81 | 5.45 | 3.78% | 8.28% | 447924 | 25403万 | 31.21 | 31.4 | -23.05 | | 87 | 思美传媒 | 2024-11-22 五 | 5.70 | 5.71 | 5.56 | 6.03 | 5.50 | -2.63% | 10.14% | 548505 | 31935万 | 30.07 | 30.26 | -22.22 | | 88 | 思美传媒 | 2024-11-21 四 | 5.72 | 5.80 | 5.71 | 5.92 | 5.64 | -1.55% | 8.19% | 443086 | 25477万 | 30.89 | 31.08 | -22.81 | | 89 | 思美传媒 | 2024-11-20 三 | 5.54 | 5.57 | 5.80 | 5.88 | 5.47 | 4.13% | 10.21% | 552524 | 31413万 | 31.37 | 31.57 | -23.17 | | 90 | 思美传媒 | 2024-11-19 二 | 5.42 | 5.98 | 5.57 | 5.68 | 5.38 | -6.86% | 13.18% | 712721 | 38973万 | 30.13 | 30.32 | -22.26 | | 91 | 思美传媒 | 2024-11-18 一 | 6.56 | 6.64 | 5.98 | 6.56 | 5.98 | -9.94% | 11.15% | 602855 | 36800万 | 32.35 | 32.55 | -23.89 | | 92 | 思美传媒 | 2024-11-15 五 | 6.18 | 6.22 | 6.64 | 6.80 | 6.12 | 6.75% | 19.32% | 1044870 | 67804万 | 35.92 | 36.14 | -26.53 | | 93 | 思美传媒 | 2024-11-14 四 | 6.04 | 6.10 | 6.22 | 6.56 | 6.00 | 1.97% | 17.57% | 950169 | 59823万 | 33.64 | 33.85 | -24.85 | | 94 | 思美传媒 | 2024-11-13 三 | 5.80 | 5.80 | 6.10 | 6.15 | 5.80 | 5.17% | 14.09% | 761980 | 45872万 | 33 | 33.2 | -24.37 | | 95 | 思美传媒 | 2024-11-12 二 | 6.20 | 6.15 | 5.80 | 6.20 | 5.71 | -5.69% | 14.98% | 810381 | 47965万 | 31.37 | 31.57 | -23.17 | | 96 | 思美传媒 | 2024-11-11 一 | 5.58 | 5.59 | 6.15 | 6.15 | 5.55 | 10.02% | 18.77% | 1015017 | 60451万 | 33.27 | 33.47 | -24.57 | | 97 | 思美传媒 | 2024-11-08 五 | 5.70 | 5.69 | 5.59 | 5.84 | 5.55 | -1.76% | 8.89% | 480734 | 27339万 | 30.24 | 30.43 | -22.34 | | 98 | 思美传媒 | 2024-11-07 四 | 5.55 | 5.61 | 5.69 | 5.70 | 5.42 | 1.43% | 9.56% | 517014 | 28968万 | 30.78 | 30.97 | -22.74 | | 99 | 思美传媒 | 2024-11-06 三 | 5.61 | 5.72 | 5.61 | 5.85 | 5.59 | -1.92% | 11.98% | 648107 | 36962万 | 30.34 | 30.53 | -22.42 | | 100 | 思美传媒 | 2024-11-05 二 | 5.52 | 5.61 | 5.72 | 5.86 | 5.46 | 1.96% | 17.01% | 920265 | 51807万 | 30.94 | 31.13 | -22.85 | | 101 | 思美传媒 | 2024-11-04 一 | 5.65 | 6.23 | 5.61 | 6.11 | 5.61 | -9.95% | 16.14% | 873246 | 49466万 | 30.34 | 30.53 | -22.42 | | 102 | 思美传媒 | 2024-11-01 五 | 7.40 | 6.92 | 6.23 | 7.61 | 6.23 | -9.97% | 23.63% | 1278418 | 87618万 | 33.7 | 33.91 | -24.89 | | 103 | 思美传媒 | 2024-10-31 四 | 6.92 | 6.29 | 6.92 | 6.92 | 6.54 | 10.02% | 23.22% | 1256171 | 86489万 | 37.43 | 37.66 | -27.65 | | 104 | 思美传媒 | 2024-10-30 三 | 6.29 | 5.72 | 6.29 | 6.29 | 6.29 | 9.97% | 2.50% | 135484 | 8522万 | 34.02 | 34.23 | -23.91 | | 105 | 思美传媒 | 2024-10-29 二 | 5.72 | 5.20 | 5.72 | 5.72 | 5.72 | 10.00% | 0.89% | 48008 | 2746万 | 30.94 | 31.13 | -21.74 | | 106 | 思美传媒 | 2024-10-28 一 | 4.89 | 4.73 | 5.20 | 5.20 | 4.89 | 9.94% | 4.59% | 248037 | 12776万 | 28.13 | 28.3 | -19.77 | | 107 | 思美传媒 | 2024-10-25 五 | 4.56 | 4.54 | 4.73 | 4.74 | 4.56 | 4.19% | 4.70% | 254127 | 11862万 | 25.58 | 25.74 | -17.98 | | 108 | 思美传媒 | 2024-10-24 四 | 4.56 | 4.66 | 4.54 | 4.63 | 4.48 | -2.58% | 4.52% | 244500 | 11113万 | 24.56 | 24.71 | -17.26 | | 109 | 思美传媒 | 2024-10-23 三 | 4.67 | 4.59 | 4.66 | 4.95 | 4.58 | 1.53% | 7.74% | 418615 | 19651万 | 25.21 | 25.36 | -17.71 | | 110 | 思美传媒 | 2024-10-22 二 | 4.43 | 4.44 | 4.59 | 4.76 | 4.43 | 3.38% | 7.08% | 383188 | 17644万 | 24.83 | 24.98 | -17.45 | | 111 | 思美传媒 | 2024-10-21 一 | 4.35 | 4.36 | 4.44 | 4.50 | 4.35 | 1.83% | 5.32% | 287712 | 12775万 | 24.02 | 24.17 | -16.88 | | 112 | 思美传媒 | 2024-10-18 五 | 4.31 | 4.36 | 4.36 | 4.44 | 4.24 | 0.00% | 6.45% | 348906 | 15167万 | 23.58 | 23.73 | -16.57 | | 113 | 思美传媒 | 2024-10-17 四 | 4.46 | 4.53 | 4.36 | 4.60 | 4.36 | -3.75% | 9.54% | 516046 | 22952万 | 23.58 | 23.73 | -16.57 | | 114 | 思美传媒 | 2024-10-16 三 | 4.24 | 4.25 | 4.53 | 4.68 | 4.18 | 6.59% | 13.24% | 716195 | 32392万 | 24.5 | 24.66 | -17.22 | | 115 | 思美传媒 | 2024-10-15 二 | 4.30 | 4.30 | 4.25 | 4.40 | 4.20 | -1.16% | 3.36% | 181646 | 7844万 | 22.99 | 23.13 | -16.16 | | 116 | 思美传媒 | 2024-10-14 一 | 4.19 | 4.11 | 4.30 | 4.30 | 4.09 | 4.62% | 3.43% | 185432 | 7810万 | 23.26 | 23.4 | -16.35 | | 117 | 思美传媒 | 2024-10-11 五 | 4.33 | 4.34 | 4.11 | 4.35 | 4.06 | -5.30% | 3.74% | 202509 | 8502万 | 22.23 | 22.37 | -15.62 | | 118 | 思美传媒 | 2024-10-10 四 | 4.45 | 4.46 | 4.34 | 4.55 | 4.22 | -2.69% | 5.47% | 295775 | 12947万 | 23.48 | 23.62 | -16.5 | | 119 | 思美传媒 | 2024-10-09 三 | 4.80 | 4.95 | 4.46 | 4.80 | 4.46 | -9.90% | 7.09% | 383355 | 17702万 | 24.12 | 24.27 | -16.95 | | 120 | 思美传媒 | 2024-10-08 二 | 5.01 | 4.56 | 4.95 | 5.01 | 4.56 | 8.55% | 10.63% | 574784 | 28006万 | 26.77 | 26.94 | -18.82 | | 121 | 思美传媒 | 2024-09-30 一 | 4.35 | 4.16 | 4.56 | 4.57 | 4.19 | 9.62% | 6.66% | 360266 | 15887万 | 24.67 | 24.82 | -17.33 | | 122 | 思美传媒 | 2024-09-27 五 | 4.08 | 4.02 | 4.16 | 4.24 | 3.98 | 3.48% | 4.73% | 256102 | 10523万 | 22.5 | 22.64 | -15.81 | | 123 | 思美传媒 | 2024-09-26 四 | 3.89 | 3.91 | 4.02 | 4.02 | 3.88 | 2.81% | 3.93% | 212401 | 8404万 | 21.74 | 21.88 | -15.28 | | 124 | 思美传媒 | 2024-09-25 三 | 3.83 | 3.76 | 3.91 | 4.03 | 3.80 | 3.99% | 5.49% | 296883 | 11655万 | 21.15 | 21.28 | -14.86 | | 125 | 思美传媒 | 2024-09-24 二 | 3.65 | 3.63 | 3.76 | 3.77 | 3.60 | 3.58% | 3.61% | 195131 | 7204万 | 20.34 | 20.46 | -14.29 | | 126 | 思美传媒 | 2024-09-23 一 | 3.63 | 3.61 | 3.63 | 3.66 | 3.58 | 0.55% | 2.21% | 119485 | 4335万 | 19.63 | 19.76 | -13.8 | | 127 | 思美传媒 | 2024-09-20 五 | 3.58 | 3.56 | 3.61 | 3.65 | 3.56 | 1.40% | 3.45% | 186847 | 6731万 | 19.53 | 19.65 | -13.72 | | 128 | 思美传媒 | 2024-09-19 四 | 3.51 | 3.47 | 3.56 | 3.59 | 3.43 | 2.59% | 4.68% | 252927 | 8895万 | 19.26 | 19.38 | -13.53 | | 129 | 思美传媒 | 2024-09-18 三 | 3.49 | 3.48 | 3.47 | 3.79 | 3.42 | -0.29% | 5.34% | 288884 | 10268万 | 18.77 | 18.89 | -13.19 | | 130 | 思美传媒 | 2024-09-13 五 | 3.53 | 3.54 | 3.48 | 3.55 | 3.48 | -1.69% | 1.32% | 71278 | 2498万 | 18.82 | 18.94 | -13.23 | | 131 | 思美传媒 | 2024-09-12 四 | 3.50 | 3.50 | 3.54 | 3.62 | 3.50 | 1.14% | 1.99% | 107720 | 3843万 | 19.15 | 19.27 | -13.46 | | 132 | 思美传媒 | 2024-09-11 三 | 3.54 | 3.56 | 3.50 | 3.57 | 3.48 | -1.69% | 1.44% | 77662 | 2729万 | 18.93 | 19.05 | -13.3 | | 133 | 思美传媒 | 2024-09-10 二 | 3.52 | 3.51 | 3.56 | 3.57 | 3.44 | 1.42% | 1.79% | 96674 | 3391万 | 19.26 | 19.38 | -13.53 | | 134 | 思美传媒 | 2024-09-09 一 | 3.46 | 3.49 | 3.51 | 3.55 | 3.41 | 0.57% | 1.78% | 96427 | 3376万 | 18.99 | 19.1 | -13.34 |
|
行情刷新 | 流通股东
 |
