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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.00 | 29.50 | 27.99 | 29.50 | +6.12% | 5.07 | 11.77% |
| 2026-01-15 | 27.75 | 28.09 | 27.54 | 27.80 | -0.36% | 1.20 | 2.91% |
| 2026-01-14 | 28.10 | 28.49 | 27.42 | 27.90 | -0.50% | 2.40 | 5.77% |
| 2026-01-13 | 28.93 | 29.13 | 28.01 | 28.04 | -2.88% | 2.63 | 6.21% |
| 2026-01-12 | 28.28 | 28.89 | 27.89 | 28.87 | +2.27% | 3.22 | 7.63% |
| 2026-01-09 | 28.00 | 28.42 | 27.88 | 28.23 | +0.39% | 2.19 | 5.23% |
| 2026-01-08 | 28.00 | 28.30 | 27.87 | 28.12 | +0.21% | 2.06 | 4.95% |
| 2026-01-07 | 28.92 | 28.93 | 27.88 | 28.06 | -3.47% | 3.54 | 8.42% |
| 2026-01-06 | 27.85 | 29.87 | 27.85 | 29.07 | +5.06% | 5.35 | 12.36% |
| 2026-01-05 | 27.20 | 27.72 | 27.01 | 27.67 | +1.50% | 1.98 | 4.86% |
| 2025-12-31 | 27.88 | 27.90 | 27.15 | 27.26 | -2.01% | 2.02 | 4.97% |
| 2025-12-30 | 26.76 | 28.07 | 26.76 | 27.82 | +2.92% | 3.19 | 7.82% |
| 2025-12-29 | 26.82 | 27.38 | 26.55 | 27.03 | +1.58% | 2.28 | 5.70% |
| 2025-12-26 | 27.08 | 27.28 | 26.44 | 26.61 | -1.63% | 1.73 | 4.35% |
| 2025-12-25 | 26.23 | 27.16 | 26.23 | 27.05 | +3.13% | 2.11 | 5.31% |
| 2025-12-24 | 25.92 | 26.44 | 25.92 | 26.23 | +0.54% | 1.14 | 2.92% |
| 2025-12-23 | 26.35 | 26.35 | 25.80 | 26.09 | -0.46% | 1.37 | 3.55% |
| 2025-12-22 | 26.01 | 26.48 | 25.90 | 26.21 | +1.63% | 1.33 | 3.42% |
| 2025-12-19 | 25.62 | 26.23 | 25.51 | 25.79 | +0.70% | 1.09 | 2.84% |
| 2025-12-18 | 25.88 | 26.43 | 25.60 | 25.61 | -2.03% | 1.22 | 3.16% |