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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.92 | 25.13 | 24.44 | 24.55 | -2.96% | 3.54 | 9.66% |
| 2025-07-21 | 25.01 | 25.85 | 24.78 | 25.30 | +1.52% | 4.11 | 10.95% |
| 2025-07-18 | 25.18 | 25.33 | 24.77 | 24.92 | -2.35% | 3.53 | 9.53% |
| 2025-07-17 | 25.06 | 25.85 | 24.91 | 25.52 | +0.12% | 5.22 | 13.87% |
| 2025-07-16 | 24.88 | 26.30 | 24.02 | 25.49 | +5.29% | 6.79 | 18.17% |
| 2025-07-15 | 24.45 | 24.51 | 23.95 | 24.21 | -1.51% | 3.85 | 10.75% |
| 2025-07-14 | 23.43 | 25.50 | 23.02 | 24.58 | +4.91% | 7.05 | 19.52% |
| 2025-07-11 | 22.00 | 23.76 | 21.92 | 23.43 | +6.21% | 4.68 | 13.74% |
| 2025-07-10 | 22.10 | 22.38 | 21.81 | 22.06 | -1.47% | 2.71 | 8.27% |
| 2025-07-09 | 23.08 | 23.96 | 22.32 | 22.39 | +0.54% | 5.35 | 15.59% |
| 2025-07-08 | 21.87 | 22.34 | 21.77 | 22.27 | +1.60% | 1.45 | 4.41% |
| 2025-07-07 | 22.09 | 22.12 | 21.70 | 21.92 | -0.77% | 1.23 | 3.80% |
| 2025-07-04 | 22.38 | 22.55 | 22.00 | 22.09 | -0.90% | 1.43 | 4.35% |
| 2025-07-03 | 22.28 | 22.62 | 22.11 | 22.29 | -0.62% | 1.23 | 3.73% |
| 2025-07-02 | 22.90 | 22.90 | 22.06 | 22.43 | -2.31% | 1.82 | 5.49% |
| 2025-07-01 | 23.25 | 23.27 | 22.68 | 22.96 | -1.42% | 2.18 | 6.42% |
| 2025-06-30 | 23.27 | 23.48 | 23.00 | 23.29 | +0.13% | 2.02 | 5.85% |
| 2025-06-27 | 23.72 | 23.97 | 23.20 | 23.26 | -1.61% | 2.43 | 7.01% |
| 2025-06-26 | 24.00 | 24.28 | 23.57 | 23.64 | -1.99% | 4.87 | 13.76% |
| 2025-06-25 | 23.00 | 24.15 | 22.90 | 24.12 | +4.33% | 6.87 | 19.57% |