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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.11 | 23.37 | 22.57 | 23.30 | +1.48% | 2.28 | 6.68% |
| 2025-05-23 | 23.40 | 23.73 | 22.93 | 22.96 | -1.75% | 2.60 | 7.53% |
| 2025-05-22 | 23.51 | 24.04 | 23.30 | 23.37 | -1.93% | 2.96 | 8.46% |
| 2025-05-21 | 23.08 | 24.19 | 22.69 | 23.83 | -6.33% | 6.03 | 17.42% |
| 2025-05-20 | 25.32 | 25.78 | 24.89 | 25.44 | -0.51% | 2.52 | 6.72% |
| 2025-05-19 | 25.89 | 26.22 | 24.70 | 25.57 | -2.66% | 3.97 | 10.61% |
| 2025-05-16 | 26.10 | 27.30 | 25.86 | 26.27 | +0.19% | 4.16 | 10.51% |
| 2025-05-15 | 26.88 | 26.90 | 25.68 | 26.22 | -3.43% | 3.91 | 10.09% |
| 2025-05-14 | 27.30 | 27.55 | 26.68 | 27.15 | -1.52% | 4.22 | 10.45% |
| 2025-05-13 | 28.18 | 28.47 | 27.39 | 27.57 | -1.98% | 4.36 | 10.51% |
| 2025-05-12 | 27.38 | 28.38 | 27.38 | 28.13 | +4.05% | 6.09 | 14.59% |
| 2025-05-09 | 27.88 | 28.04 | 26.58 | 27.03 | -3.93% | 5.31 | 13.14% |
| 2025-05-08 | 28.34 | 28.81 | 27.98 | 28.14 | -0.91% | 5.19 | 12.30% |
| 2025-05-07 | 29.23 | 29.40 | 27.91 | 28.39 | -2.73% | 8.76 | 20.47% |
| 2025-05-06 | 28.55 | 29.65 | 27.53 | 29.19 | +3.68% | 9.58 | 22.48% |