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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.42 | 28.88 | 27.10 | 27.37 | -4.70% | 2.37 | 5.74% |
| 2026-03-20 | 29.00 | 29.66 | 28.52 | 28.72 | -0.90% | 2.74 | 6.37% |
| 2026-03-19 | 28.66 | 29.30 | 28.58 | 28.98 | -0.17% | 1.91 | 4.44% |
| 2026-03-18 | 28.47 | 29.20 | 28.37 | 29.03 | +1.79% | 1.63 | 3.82% |
| 2026-03-17 | 29.28 | 29.30 | 28.36 | 28.52 | -1.52% | 2.42 | 5.67% |
| 2026-03-16 | 27.34 | 29.48 | 27.30 | 28.96 | +5.85% | 4.10 | 9.58% |
| 2026-03-13 | 25.91 | 27.85 | 25.72 | 27.36 | +5.60% | 2.62 | 6.51% |
| 2026-03-12 | 26.17 | 26.26 | 25.71 | 25.91 | -1.26% | 0.66 | 1.72% |
| 2026-03-11 | 26.68 | 26.80 | 26.17 | 26.24 | -1.65% | 0.75 | 1.91% |
| 2026-03-10 | 26.39 | 26.73 | 26.36 | 26.68 | +2.30% | 0.76 | 1.93% |
| 2026-03-09 | 26.31 | 26.63 | 25.55 | 26.08 | -2.10% | 1.06 | 2.77% |
| 2026-03-06 | 25.65 | 27.15 | 25.50 | 26.64 | +4.06% | 1.66 | 4.20% |
| 2026-03-05 | 25.59 | 25.90 | 25.41 | 25.60 | +1.99% | 0.81 | 2.12% |
| 2026-03-04 | 24.69 | 25.38 | 24.55 | 25.10 | +0.40% | 0.88 | 2.37% |
| 2026-03-03 | 26.19 | 26.25 | 24.98 | 25.00 | -3.40% | 1.32 | 3.49% |
| 2026-03-02 | 26.86 | 26.96 | 25.85 | 25.88 | -5.06% | 1.98 | 5.09% |
| 2026-02-27 | 27.63 | 27.72 | 27.16 | 27.26 | -1.34% | 1.20 | 2.97% |
| 2026-02-26 | 27.76 | 27.77 | 27.45 | 27.63 | -0.18% | 0.96 | 2.34% |
| 2026-02-25 | 27.82 | 27.90 | 27.40 | 27.68 | +0.04% | 0.96 | 2.35% |
| 2026-02-24 | 28.53 | 28.60 | 27.63 | 27.67 | -1.84% | 1.59 | 3.85% |