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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.78 | 26.17 | 24.78 | 26.09 | +5.29% | 4.49 | 11.81% |
| 2025-09-15 | 24.62 | 25.50 | 24.57 | 24.78 | +0.65% | 1.79 | 4.82% |
| 2025-09-12 | 25.00 | 25.25 | 24.58 | 24.62 | -1.83% | 1.72 | 4.67% |
| 2025-09-11 | 24.46 | 25.08 | 24.07 | 25.08 | +2.37% | 1.71 | 4.66% |
| 2025-09-10 | 24.79 | 25.05 | 24.42 | 24.50 | -1.17% | 1.21 | 3.29% |
| 2025-09-09 | 25.00 | 25.17 | 24.72 | 24.79 | -1.35% | 1.30 | 3.53% |
| 2025-09-08 | 24.53 | 25.40 | 24.50 | 25.13 | +2.66% | 2.08 | 5.61% |
| 2025-09-05 | 23.87 | 24.48 | 23.60 | 24.48 | +2.51% | 1.57 | 4.38% |
| 2025-09-04 | 24.71 | 24.71 | 23.24 | 23.88 | -2.49% | 1.87 | 5.23% |
| 2025-09-03 | 25.74 | 26.18 | 24.47 | 24.49 | -4.07% | 2.17 | 5.86% |
| 2025-09-02 | 25.56 | 26.00 | 24.25 | 25.53 | -0.31% | 3.66 | 9.81% |
| 2025-09-01 | 25.54 | 26.20 | 25.44 | 25.61 | +0.08% | 2.22 | 5.84% |
| 2025-08-29 | 26.09 | 26.26 | 25.55 | 25.59 | -1.39% | 2.63 | 6.87% |
| 2025-08-28 | 25.90 | 26.21 | 24.80 | 25.95 | -0.31% | 3.57 | 9.40% |
| 2025-08-27 | 26.97 | 27.65 | 26.01 | 26.03 | -3.09% | 4.78 | 12.00% |
| 2025-08-26 | 26.88 | 27.50 | 26.57 | 26.86 | -1.00% | 3.77 | 9.42% |
| 2025-08-25 | 26.37 | 27.33 | 26.15 | 27.13 | +3.39% | 5.57 | 13.94% |
| 2025-08-22 | 26.10 | 26.39 | 25.90 | 26.24 | 0.00% | 2.64 | 6.80% |
| 2025-08-21 | 26.67 | 26.89 | 25.94 | 26.24 | -1.58% | 3.21 | 8.24% |
| 2025-08-20 | 26.64 | 26.96 | 26.11 | 26.66 | -0.78% | 4.38 | 11.15% |