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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.39 | 25.39 | 24.87 | 25.10 | -0.87% | 0.77 | 10.47% |
| 2025-07-21 | 24.77 | 25.33 | 24.75 | 25.32 | +2.47% | 0.96 | 12.92% |
| 2025-07-18 | 24.84 | 24.84 | 24.40 | 24.71 | +0.08% | 0.67 | 9.31% |
| 2025-07-17 | 24.75 | 24.86 | 24.56 | 24.69 | -0.32% | 0.74 | 10.23% |
| 2025-07-16 | 24.80 | 24.98 | 24.58 | 24.77 | -0.60% | 0.89 | 12.28% |
| 2025-07-15 | 25.68 | 25.72 | 24.64 | 24.92 | -2.88% | 1.29 | 17.64% |
| 2025-07-14 | 24.49 | 26.09 | 24.49 | 25.66 | +4.44% | 2.16 | 28.82% |
| 2025-07-11 | 24.90 | 25.20 | 24.39 | 24.57 | -3.15% | 1.74 | 24.00% |
| 2025-07-10 | 26.81 | 27.15 | 25.14 | 25.37 | -8.41% | 3.04 | 40.01% |
| 2025-07-09 | 25.79 | 29.88 | 25.50 | 27.70 | +7.66% | 3.80 | 45.74% |
| 2025-07-08 | 27.29 | 27.88 | 25.25 | 25.73 | +1.10% | 2.61 | 34.15% |
| 2025-07-07 | 24.11 | 25.85 | 23.80 | 25.45 | +4.99% | 1.45 | 19.84% |
| 2025-07-04 | 24.01 | 24.86 | 24.01 | 24.24 | +0.46% | 0.65 | 9.03% |
| 2025-07-03 | 24.32 | 24.37 | 23.90 | 24.13 | -0.78% | 0.51 | 7.18% |
| 2025-07-02 | 24.04 | 24.74 | 23.68 | 24.32 | +1.63% | 0.89 | 12.42% |
| 2025-07-01 | 23.98 | 24.10 | 23.67 | 23.93 | +0.29% | 0.22 | 3.12% |
| 2025-06-30 | 23.76 | 23.86 | 23.42 | 23.86 | +0.93% | 0.22 | 3.12% |
| 2025-06-27 | 23.56 | 23.75 | 23.35 | 23.64 | +0.72% | 0.22 | 3.14% |
| 2025-06-26 | 23.72 | 23.95 | 23.37 | 23.47 | -1.05% | 0.23 | 3.32% |
| 2025-06-25 | 23.52 | 23.80 | 23.31 | 23.72 | +0.94% | 0.37 | 5.34% |