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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.11 | 26.52 | 25.71 | 26.50 | +2.20% | 0.82 | 10.65% |
| 2025-08-18 | 25.84 | 26.14 | 25.82 | 25.93 | +0.35% | 0.55 | 7.23% |
| 2025-08-15 | 25.52 | 25.92 | 25.48 | 25.84 | +1.14% | 0.52 | 6.84% |
| 2025-08-14 | 26.29 | 26.37 | 25.34 | 25.55 | -2.74% | 0.50 | 6.55% |
| 2025-08-13 | 26.40 | 26.54 | 26.05 | 26.27 | -0.57% | 0.58 | 7.56% |
| 2025-08-12 | 26.50 | 26.60 | 26.19 | 26.42 | 0.00% | 0.43 | 5.57% |
| 2025-08-11 | 26.20 | 26.50 | 25.96 | 26.42 | +1.81% | 0.67 | 8.62% |
| 2025-08-08 | 26.11 | 26.16 | 25.66 | 25.95 | -0.31% | 0.51 | 6.66% |
| 2025-08-07 | 26.35 | 26.36 | 25.87 | 26.03 | -0.61% | 0.66 | 8.61% |
| 2025-08-06 | 26.16 | 26.37 | 25.93 | 26.19 | +0.89% | 0.59 | 7.70% |
| 2025-08-05 | 25.63 | 26.04 | 25.62 | 25.96 | +1.33% | 0.55 | 7.24% |
| 2025-08-04 | 25.50 | 25.66 | 25.02 | 25.62 | +1.47% | 0.57 | 7.67% |
| 2025-08-01 | 24.73 | 25.30 | 24.73 | 25.25 | +1.77% | 0.58 | 7.87% |
| 2025-07-31 | 24.80 | 25.20 | 24.75 | 24.81 | -0.40% | 0.49 | 6.63% |
| 2025-07-30 | 25.24 | 25.34 | 24.70 | 24.91 | -1.81% | 0.46 | 6.32% |
| 2025-07-29 | 25.25 | 25.63 | 24.96 | 25.37 | +0.48% | 0.51 | 6.90% |
| 2025-07-28 | 25.11 | 25.49 | 24.93 | 25.25 | +1.00% | 0.50 | 6.78% |
| 2025-07-25 | 24.98 | 25.03 | 24.59 | 25.00 | +0.44% | 0.39 | 5.32% |
| 2025-07-24 | 24.90 | 25.05 | 24.79 | 24.89 | +0.04% | 0.50 | 6.87% |
| 2025-07-23 | 25.15 | 25.34 | 24.76 | 24.88 | -0.88% | 0.68 | 9.25% |