美硕科技 sz.301295
49.00
-1.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.05 | 50.88 | 48.08 | 49.00 | -1.67% | 0.98 | 6.79% |
| 2026-05-21 | 52.34 | 53.39 | 49.72 | 49.83 | -5.73% | 1.31 | 8.68% |
| 2026-05-20 | 51.05 | 53.48 | 51.05 | 52.86 | +3.02% | 1.28 | 8.27% |
| 2026-05-19 | 49.77 | 53.60 | 49.01 | 51.31 | +1.93% | 1.09 | 7.27% |
| 2026-05-18 | 50.64 | 51.20 | 49.52 | 50.34 | -0.55% | 0.97 | 6.57% |
| 2026-05-15 | 49.62 | 55.88 | 48.04 | 50.62 | +1.85% | 1.41 | 9.53% |
| 2026-05-14 | 50.21 | 50.74 | 47.65 | 49.70 | 0.00% | 1.11 | 7.67% |
| 2026-05-13 | 49.81 | 50.98 | 48.96 | 49.70 | +0.87% | 1.07 | 7.26% |
| 2026-05-12 | 50.01 | 50.81 | 48.66 | 49.27 | -2.03% | 0.98 | 6.78% |
| 2026-05-11 | 47.19 | 52.36 | 46.90 | 50.29 | +6.21% | 1.82 | 12.33% |
| 2026-05-08 | 45.71 | 47.47 | 45.10 | 47.35 | +3.54% | 0.85 | 6.16% |
| 2026-05-07 | 44.92 | 46.18 | 44.69 | 45.73 | +1.83% | 0.88 | 6.62% |
| 2026-05-06 | 45.16 | 45.35 | 43.91 | 44.91 | +0.76% | 0.88 | 6.74% |
| 2026-04-30 | 44.13 | 45.10 | 44.00 | 44.57 | +1.00% | 1.08 | 8.23% |
| 2026-04-29 | 46.70 | 46.88 | 43.89 | 44.13 | -2.80% | 1.49 | 11.32% |
| 2026-04-28 | 44.74 | 45.66 | 42.59 | 45.40 | +1.50% | 1.67 | 12.83% |
| 2026-04-27 | 46.93 | 47.28 | 44.60 | 44.73 | -3.83% | 1.44 | 10.77% |
| 2026-04-24 | 46.25 | 47.25 | 44.45 | 46.51 | +0.56% | 1.86 | 13.83% |
| 2026-04-23 | 47.52 | 48.50 | 46.09 | 46.25 | -2.05% | 1.79 | 12.96% |
| 2026-04-22 | 45.30 | 47.80 | 44.11 | 47.22 | +2.67% | 3.12 | 23.18% |