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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.82 | 27.92 | 26.88 | 27.55 | -1.01% | 1.57 | 3.87% |
| 2026-04-20 | 28.26 | 28.53 | 27.77 | 27.83 | +0.32% | 1.91 | 4.59% |
| 2026-04-17 | 27.30 | 28.12 | 26.92 | 27.74 | +0.95% | 1.86 | 4.52% |
| 2026-04-16 | 26.66 | 27.50 | 26.63 | 27.48 | +3.70% | 1.69 | 4.22% |
| 2026-04-15 | 26.88 | 27.05 | 26.45 | 26.50 | -0.64% | 0.95 | 2.40% |
| 2026-04-14 | 26.70 | 27.09 | 26.55 | 26.67 | +0.45% | 1.02 | 2.57% |
| 2026-04-13 | 27.20 | 27.20 | 26.00 | 26.55 | -2.03% | 1.42 | 3.61% |
| 2026-04-10 | 27.40 | 27.59 | 27.06 | 27.10 | -0.59% | 1.39 | 3.43% |
| 2026-04-09 | 26.80 | 27.30 | 26.42 | 27.26 | +0.85% | 1.36 | 3.42% |
| 2026-04-08 | 26.33 | 27.05 | 26.19 | 27.03 | +5.42% | 1.61 | 4.08% |
| 2026-04-07 | 25.77 | 26.18 | 25.42 | 25.64 | -0.47% | 0.90 | 2.36% |
| 2026-04-03 | 26.53 | 26.80 | 25.70 | 25.76 | -2.90% | 1.27 | 3.29% |
| 2026-04-02 | 27.72 | 28.00 | 26.26 | 26.53 | -4.77% | 1.96 | 4.90% |
| 2026-04-01 | 28.81 | 28.89 | 27.76 | 27.86 | -1.42% | 2.12 | 5.07% |
| 2026-03-31 | 30.41 | 30.49 | 28.20 | 28.26 | -7.37% | 3.66 | 8.53% |
| 2026-03-30 | 29.45 | 30.66 | 29.35 | 30.51 | +1.90% | 3.59 | 7.99% |
| 2026-03-27 | 28.61 | 30.07 | 28.28 | 29.94 | +2.99% | 2.74 | 6.29% |
| 2026-03-26 | 29.43 | 30.15 | 28.90 | 29.07 | -1.16% | 2.59 | 5.93% |
| 2026-03-25 | 29.10 | 29.59 | 28.79 | 29.41 | +0.75% | 2.37 | 5.45% |
| 2026-03-24 | 28.16 | 29.25 | 26.90 | 29.19 | +6.65% | 2.57 | 6.16% |