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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.05 | 23.66 | 20.95 | 23.12 | +10.46% | 6.41 | 19.08% |
| 2025-06-23 | 20.55 | 20.98 | 20.50 | 20.93 | +0.62% | 1.28 | 4.15% |
| 2025-06-20 | 21.40 | 21.75 | 20.70 | 20.80 | -3.39% | 2.69 | 8.61% |
| 2025-06-19 | 21.12 | 22.86 | 21.06 | 21.53 | +1.46% | 4.08 | 12.55% |
| 2025-06-18 | 21.41 | 21.43 | 20.84 | 21.22 | -0.84% | 1.37 | 4.37% |
| 2025-06-17 | 21.77 | 21.86 | 21.30 | 21.40 | -1.74% | 1.06 | 3.34% |
| 2025-06-16 | 21.67 | 21.96 | 21.55 | 21.78 | +0.09% | 0.88 | 2.71% |
| 2025-06-13 | 22.45 | 22.49 | 21.76 | 21.76 | -3.63% | 1.49 | 4.56% |
| 2025-06-12 | 22.35 | 22.76 | 22.20 | 22.58 | +0.53% | 1.52 | 4.55% |
| 2025-06-11 | 22.13 | 22.85 | 22.13 | 22.46 | +1.26% | 1.68 | 5.01% |
| 2025-06-10 | 22.65 | 22.74 | 21.72 | 22.18 | -2.42% | 2.00 | 6.07% |
| 2025-06-09 | 22.57 | 22.99 | 22.50 | 22.73 | +1.25% | 1.71 | 5.07% |
| 2025-06-06 | 22.34 | 22.77 | 22.06 | 22.45 | -0.09% | 1.72 | 5.19% |
| 2025-06-05 | 22.15 | 22.79 | 21.85 | 22.47 | +1.22% | 2.53 | 7.61% |
| 2025-06-04 | 21.61 | 22.40 | 21.61 | 22.20 | +2.21% | 1.70 | 5.18% |
| 2025-06-03 | 21.70 | 21.99 | 21.36 | 21.72 | -0.28% | 1.31 | 4.05% |
| 2025-05-30 | 22.32 | 22.50 | 21.65 | 21.78 | -3.37% | 1.70 | 5.23% |
| 2025-05-29 | 22.55 | 23.08 | 22.49 | 22.54 | +0.22% | 1.92 | 5.70% |
| 2025-05-28 | 22.80 | 23.05 | 22.38 | 22.49 | -0.93% | 1.40 | 4.16% |
| 2025-05-27 | 23.21 | 23.30 | 22.58 | 22.70 | -2.58% | 1.81 | 5.34% |