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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.87 | 23.56 | 22.87 | 23.50 | +3.02% | 0.26 | 3.76% |
| 2025-06-23 | 22.35 | 22.91 | 22.28 | 22.81 | +2.38% | 0.24 | 3.55% |
| 2025-06-20 | 22.60 | 22.99 | 22.20 | 22.28 | -0.93% | 0.21 | 3.24% |
| 2025-06-19 | 23.19 | 23.20 | 22.30 | 22.49 | -2.56% | 0.22 | 3.29% |
| 2025-06-18 | 23.30 | 23.32 | 22.86 | 23.08 | -0.73% | 0.16 | 2.37% |
| 2025-06-17 | 23.26 | 23.44 | 23.09 | 23.25 | 0.00% | 0.19 | 2.71% |
| 2025-06-16 | 23.00 | 23.35 | 22.60 | 23.25 | +1.09% | 0.21 | 3.02% |
| 2025-06-13 | 23.26 | 23.44 | 22.75 | 23.00 | -1.50% | 0.21 | 3.16% |
| 2025-06-12 | 23.34 | 23.41 | 23.05 | 23.35 | +0.56% | 0.19 | 2.76% |
| 2025-06-11 | 23.28 | 23.47 | 23.15 | 23.22 | +0.26% | 0.17 | 2.44% |
| 2025-06-10 | 23.49 | 23.55 | 22.90 | 23.16 | -1.19% | 0.18 | 2.66% |
| 2025-06-09 | 23.32 | 23.54 | 23.26 | 23.44 | +0.47% | 0.22 | 3.23% |
| 2025-06-06 | 23.00 | 23.33 | 22.81 | 23.33 | +1.26% | 0.24 | 3.58% |
| 2025-06-05 | 23.36 | 23.48 | 22.83 | 23.04 | -0.04% | 0.23 | 3.45% |
| 2025-06-04 | 22.93 | 23.19 | 22.76 | 23.05 | +0.92% | 0.15 | 2.23% |
| 2025-06-03 | 22.69 | 22.96 | 22.40 | 22.84 | +0.71% | 0.20 | 2.99% |
| 2025-05-30 | 22.99 | 23.02 | 22.54 | 22.68 | -1.09% | 0.15 | 2.29% |
| 2025-05-29 | 22.70 | 23.05 | 22.40 | 22.93 | +1.10% | 0.19 | 2.88% |
| 2025-05-28 | 22.96 | 22.99 | 22.41 | 22.68 | -0.53% | 0.18 | 2.67% |
| 2025-05-27 | 22.40 | 22.99 | 22.40 | 22.80 | +0.18% | 0.25 | 3.67% |