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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.00 | 33.73 | 31.61 | 32.29 | -2.30% | 6.69 | 13.94% |
| 2025-10-21 | 33.00 | 33.50 | 32.32 | 33.05 | -1.34% | 7.12 | 14.60% |
| 2025-10-20 | 35.00 | 35.43 | 32.88 | 33.50 | -4.23% | 10.38 | 20.75% |
| 2025-10-17 | 33.98 | 36.40 | 33.27 | 34.98 | +3.03% | 14.43 | 27.92% |
| 2025-10-16 | 33.80 | 35.19 | 33.01 | 33.95 | -0.21% | 13.02 | 25.96% |
| 2025-10-15 | 28.27 | 34.02 | 28.16 | 34.02 | +20.00% | 12.00 | 25.88% |
| 2025-10-14 | 29.80 | 30.10 | 28.10 | 28.35 | -4.87% | 5.66 | 13.16% |
| 2025-10-13 | 29.40 | 30.48 | 28.92 | 29.80 | -4.49% | 6.69 | 15.27% |
| 2025-10-10 | 31.00 | 31.93 | 30.80 | 31.20 | +1.30% | 10.72 | 23.13% |
| 2025-10-09 | 26.62 | 31.50 | 26.50 | 30.80 | +17.33% | 14.17 | 32.11% |
| 2025-09-30 | 25.61 | 26.35 | 25.51 | 26.25 | +2.06% | 2.55 | 6.60% |
| 2025-09-29 | 25.30 | 26.00 | 25.17 | 25.72 | +1.66% | 2.09 | 5.51% |
| 2025-09-26 | 25.17 | 26.82 | 24.87 | 25.30 | +0.36% | 2.97 | 7.77% |
| 2025-09-25 | 25.20 | 26.10 | 25.15 | 25.21 | +0.12% | 2.16 | 5.69% |
| 2025-09-24 | 25.09 | 25.53 | 24.32 | 25.18 | -2.29% | 2.52 | 6.79% |
| 2025-09-23 | 25.85 | 26.10 | 25.10 | 25.77 | -0.73% | 2.01 | 5.29% |
| 2025-09-22 | 25.96 | 26.50 | 25.76 | 25.96 | -0.46% | 1.80 | 4.67% |
| 2025-09-19 | 25.82 | 26.30 | 25.44 | 26.08 | +0.50% | 2.89 | 7.54% |
| 2025-09-18 | 26.20 | 26.83 | 25.58 | 25.95 | -1.70% | 4.13 | 10.57% |
| 2025-09-17 | 26.02 | 26.55 | 25.95 | 26.40 | +1.19% | 3.85 | 9.90% |