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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.99 | 27.15 | 26.50 | 26.63 | -1.66% | 1.54 | 3.88% |
| 2025-11-18 | 27.79 | 27.79 | 26.94 | 27.08 | -2.66% | 1.75 | 4.33% |
| 2025-11-17 | 27.80 | 28.09 | 27.57 | 27.82 | +0.07% | 1.33 | 3.21% |
| 2025-11-14 | 27.88 | 28.27 | 27.51 | 27.80 | -1.17% | 1.49 | 3.59% |
| 2025-11-13 | 28.10 | 28.55 | 27.75 | 28.13 | +0.43% | 1.69 | 4.04% |
| 2025-11-12 | 29.01 | 29.09 | 27.70 | 28.01 | -3.35% | 2.59 | 6.21% |
| 2025-11-11 | 28.56 | 29.49 | 28.47 | 28.98 | +1.54% | 3.39 | 7.89% |
| 2025-11-10 | 28.85 | 28.95 | 28.36 | 28.54 | -0.42% | 2.07 | 4.89% |
| 2025-11-07 | 29.38 | 29.62 | 28.57 | 28.66 | -3.27% | 3.57 | 8.37% |
| 2025-11-06 | 29.80 | 30.54 | 29.34 | 29.63 | +0.03% | 4.67 | 10.53% |
| 2025-11-05 | 29.60 | 30.00 | 29.38 | 29.62 | -1.79% | 2.45 | 5.58% |
| 2025-11-04 | 30.50 | 30.72 | 29.53 | 30.16 | -1.63% | 3.80 | 8.54% |
| 2025-11-03 | 31.01 | 31.18 | 30.25 | 30.66 | +0.46% | 3.32 | 7.29% |
| 2025-10-31 | 31.01 | 31.29 | 30.46 | 30.52 | -1.04% | 4.09 | 8.94% |
| 2025-10-30 | 31.70 | 32.25 | 30.80 | 30.84 | -3.35% | 5.39 | 11.59% |
| 2025-10-29 | 32.31 | 32.90 | 31.80 | 31.91 | -5.73% | 7.31 | 15.32% |
| 2025-10-28 | 33.86 | 35.10 | 32.80 | 33.85 | +0.12% | 8.17 | 16.38% |
| 2025-10-27 | 35.70 | 37.33 | 33.52 | 33.81 | -3.89% | 11.53 | 22.31% |
| 2025-10-24 | 32.10 | 36.50 | 31.51 | 35.18 | +10.77% | 10.49 | 20.56% |
| 2025-10-23 | 31.39 | 32.16 | 30.71 | 31.76 | -1.64% | 4.61 | 9.84% |