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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.24 | 28.55 | 27.99 | 28.19 | -0.39% | 1.08 | 2.58% |
| 2026-02-12 | 27.62 | 28.60 | 27.60 | 28.30 | +2.42% | 1.74 | 4.15% |
| 2026-02-11 | 27.88 | 28.10 | 27.61 | 27.63 | -0.86% | 0.76 | 1.84% |
| 2026-02-10 | 27.96 | 28.25 | 27.72 | 27.87 | -0.32% | 0.95 | 2.30% |
| 2026-02-09 | 27.89 | 28.04 | 27.59 | 27.96 | +1.45% | 1.03 | 2.50% |
| 2026-02-06 | 27.20 | 28.10 | 26.85 | 27.56 | +1.62% | 1.50 | 3.66% |
| 2026-02-05 | 27.88 | 27.88 | 27.09 | 27.12 | -3.11% | 1.13 | 2.79% |
| 2026-02-04 | 27.84 | 28.45 | 27.63 | 27.99 | -0.14% | 1.26 | 3.05% |
| 2026-02-03 | 27.96 | 28.18 | 27.38 | 28.03 | +1.45% | 1.16 | 2.81% |
| 2026-02-02 | 27.98 | 28.90 | 27.63 | 27.63 | -1.14% | 1.93 | 4.60% |
| 2026-01-30 | 27.17 | 28.36 | 27.12 | 27.95 | +3.06% | 2.12 | 5.13% |
| 2026-01-29 | 27.90 | 28.06 | 27.02 | 27.12 | -3.52% | 2.02 | 4.96% |
| 2026-01-28 | 29.47 | 29.48 | 28.06 | 28.11 | -4.84% | 2.53 | 6.00% |
| 2026-01-27 | 29.32 | 29.62 | 28.25 | 29.54 | -0.67% | 3.03 | 7.04% |
| 2026-01-26 | 29.90 | 31.38 | 29.34 | 29.74 | -0.30% | 4.18 | 9.34% |
| 2026-01-23 | 29.00 | 29.88 | 28.97 | 29.83 | +3.08% | 3.40 | 7.75% |
| 2026-01-22 | 29.66 | 29.68 | 28.83 | 28.94 | -1.90% | 2.27 | 5.27% |
| 2026-01-21 | 28.90 | 29.69 | 28.71 | 29.50 | +1.24% | 2.29 | 5.26% |
| 2026-01-20 | 29.25 | 29.59 | 28.80 | 29.14 | -0.55% | 2.30 | 5.32% |
| 2026-01-19 | 29.70 | 29.90 | 29.18 | 29.30 | -0.68% | 3.25 | 7.44% |