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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.62 | 26.95 | 25.12 | 26.87 | +4.88% | 7.45 | 19.06% |
| 2025-08-18 | 25.65 | 25.86 | 25.39 | 25.62 | +0.99% | 3.29 | 8.68% |
| 2025-08-15 | 24.80 | 25.45 | 24.78 | 25.37 | +1.85% | 2.76 | 7.38% |
| 2025-08-14 | 25.50 | 25.52 | 24.59 | 24.91 | -2.28% | 2.99 | 8.08% |
| 2025-08-13 | 25.14 | 25.75 | 24.97 | 25.49 | +1.39% | 3.40 | 9.04% |
| 2025-08-12 | 25.07 | 25.82 | 24.51 | 25.14 | -0.71% | 3.43 | 9.26% |
| 2025-08-11 | 24.91 | 25.49 | 24.91 | 25.32 | +1.61% | 2.27 | 6.06% |
| 2025-08-08 | 25.25 | 25.38 | 24.83 | 24.92 | -1.74% | 2.18 | 5.89% |
| 2025-08-07 | 25.87 | 25.87 | 25.16 | 25.36 | -1.97% | 3.54 | 9.41% |
| 2025-08-06 | 25.31 | 26.19 | 25.12 | 25.87 | +2.99% | 5.53 | 14.49% |
| 2025-08-05 | 24.98 | 25.43 | 24.61 | 25.12 | +0.88% | 2.92 | 7.89% |
| 2025-08-04 | 23.89 | 24.93 | 23.71 | 24.90 | +4.05% | 2.86 | 7.86% |
| 2025-08-01 | 24.07 | 24.52 | 23.82 | 23.93 | -1.12% | 1.80 | 5.06% |
| 2025-07-31 | 24.07 | 25.10 | 24.02 | 24.20 | +0.54% | 3.35 | 9.20% |
| 2025-07-30 | 24.80 | 24.80 | 23.71 | 24.07 | -3.14% | 2.77 | 7.73% |
| 2025-07-29 | 24.56 | 25.25 | 24.06 | 24.85 | +1.18% | 3.06 | 8.37% |
| 2025-07-28 | 24.70 | 25.18 | 24.41 | 24.56 | +0.24% | 1.85 | 5.05% |
| 2025-07-25 | 24.45 | 24.61 | 24.22 | 24.50 | -0.33% | 1.64 | 4.53% |
| 2025-07-24 | 24.51 | 25.15 | 24.48 | 24.58 | +0.12% | 2.04 | 5.57% |
| 2025-07-23 | 24.48 | 25.00 | 24.15 | 24.55 | 0.00% | 2.50 | 6.83% |