美力科技 sz.300611
28.96
+4.02%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.00 | 29.18 | 27.63 | 28.96 | +4.02% | 3.44 | 8.14% |
| 2026-05-21 | 27.27 | 29.08 | 27.27 | 27.84 | +2.09% | 3.82 | 9.13% |
| 2026-05-20 | 27.63 | 27.70 | 26.93 | 27.27 | -1.45% | 2.10 | 5.20% |
| 2026-05-19 | 25.32 | 28.30 | 25.32 | 27.67 | +9.41% | 4.10 | 10.17% |
| 2026-05-18 | 25.08 | 25.46 | 24.88 | 25.29 | -1.37% | 1.15 | 3.08% |
| 2026-05-15 | 24.99 | 26.05 | 24.92 | 25.64 | +2.23% | 1.71 | 4.51% |
| 2026-05-14 | 25.00 | 25.61 | 24.75 | 25.08 | +0.44% | 1.38 | 3.70% |
| 2026-05-13 | 24.73 | 25.24 | 24.53 | 24.97 | +0.40% | 0.94 | 2.55% |
| 2026-05-12 | 25.42 | 25.56 | 24.80 | 24.87 | -1.85% | 1.26 | 3.39% |
| 2026-05-11 | 25.83 | 25.90 | 25.33 | 25.34 | -1.55% | 1.33 | 3.52% |
| 2026-05-08 | 25.39 | 25.97 | 25.15 | 25.74 | +1.38% | 1.61 | 4.22% |
| 2026-05-07 | 24.72 | 25.39 | 24.40 | 25.39 | +2.88% | 1.38 | 3.70% |
| 2026-05-06 | 25.03 | 25.25 | 24.60 | 24.68 | -0.88% | 1.42 | 3.86% |
| 2026-04-30 | 24.71 | 25.11 | 24.60 | 24.90 | +0.77% | 0.96 | 2.60% |
| 2026-04-29 | 25.10 | 25.16 | 24.64 | 24.71 | -1.98% | 1.40 | 3.81% |
| 2026-04-28 | 25.62 | 26.11 | 24.71 | 25.21 | -4.72% | 2.18 | 5.79% |
| 2026-04-27 | 26.06 | 26.63 | 25.60 | 26.46 | +1.38% | 1.19 | 3.05% |
| 2026-04-24 | 26.13 | 26.36 | 25.64 | 26.10 | -0.57% | 1.13 | 2.94% |
| 2026-04-23 | 27.45 | 27.45 | 26.15 | 26.25 | -4.51% | 1.53 | 3.88% |
| 2026-04-22 | 27.38 | 27.57 | 27.16 | 27.49 | -0.22% | 1.09 | 2.70% |