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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.90 | 26.24 | 25.49 | 26.14 | +0.85% | 1.33 | 3.46% |
| 2025-12-16 | 26.77 | 26.97 | 25.88 | 25.92 | -2.85% | 1.30 | 3.36% |
| 2025-12-15 | 27.00 | 27.48 | 26.65 | 26.68 | -2.81% | 1.56 | 3.91% |
| 2025-12-12 | 27.42 | 28.18 | 27.27 | 27.45 | +0.18% | 1.91 | 4.66% |
| 2025-12-11 | 28.81 | 28.83 | 27.40 | 27.40 | -4.86% | 2.86 | 6.90% |
| 2025-12-10 | 28.04 | 29.20 | 27.85 | 28.80 | +1.55% | 3.93 | 9.25% |
| 2025-12-09 | 27.40 | 29.60 | 27.30 | 28.36 | +2.83% | 4.99 | 11.66% |
| 2025-12-08 | 27.40 | 27.76 | 27.17 | 27.58 | +0.04% | 1.69 | 4.16% |
| 2025-12-05 | 26.99 | 27.68 | 26.81 | 27.57 | +1.47% | 1.73 | 4.27% |
| 2025-12-04 | 27.60 | 27.72 | 26.64 | 27.17 | +0.67% | 1.87 | 4.63% |
| 2025-12-03 | 26.91 | 27.19 | 26.40 | 26.99 | -2.00% | 2.03 | 5.10% |
| 2025-12-02 | 27.30 | 27.58 | 26.75 | 27.54 | +1.25% | 2.17 | 5.38% |
| 2025-12-01 | 27.23 | 27.74 | 27.15 | 27.20 | -0.04% | 1.96 | 4.83% |
| 2025-11-28 | 26.36 | 27.30 | 26.13 | 27.21 | +2.52% | 2.18 | 5.47% |
| 2025-11-27 | 26.28 | 26.97 | 26.21 | 26.54 | +1.03% | 1.68 | 4.25% |
| 2025-11-26 | 26.10 | 26.71 | 25.90 | 26.27 | +0.11% | 1.42 | 3.62% |
| 2025-11-25 | 26.09 | 26.70 | 26.00 | 26.24 | +1.08% | 1.51 | 3.85% |
| 2025-11-24 | 25.55 | 26.12 | 25.23 | 25.96 | +2.69% | 1.72 | 4.50% |
| 2025-11-21 | 26.07 | 26.26 | 24.82 | 25.28 | -4.02% | 2.60 | 6.87% |
| 2025-11-20 | 27.00 | 27.00 | 26.20 | 26.34 | -1.09% | 1.14 | 2.90% |