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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.28 | 22.85 | 22.22 | 22.76 | +2.27% | 0.30 | 4.39% |
| 2025-05-23 | 22.46 | 22.85 | 22.18 | 22.26 | -1.27% | 0.27 | 4.04% |
| 2025-05-22 | 22.88 | 23.50 | 22.45 | 22.54 | -2.15% | 0.38 | 5.56% |
| 2025-05-21 | 23.23 | 23.34 | 22.92 | 23.04 | -0.85% | 0.25 | 3.65% |
| 2025-05-20 | 23.05 | 23.25 | 22.92 | 23.23 | +0.82% | 0.19 | 2.77% |
| 2025-05-19 | 22.57 | 23.10 | 22.49 | 23.05 | +1.93% | 0.30 | 4.38% |
| 2025-05-16 | 22.59 | 22.84 | 22.45 | 22.61 | +0.35% | 0.18 | 2.64% |
| 2025-05-15 | 22.48 | 22.74 | 22.18 | 22.53 | +0.98% | 0.33 | 4.92% |
| 2025-05-14 | 22.38 | 22.65 | 22.22 | 22.31 | -0.84% | 0.21 | 3.12% |
| 2025-05-13 | 22.80 | 22.99 | 22.44 | 22.50 | -1.30% | 0.24 | 3.59% |
| 2025-05-12 | 22.59 | 22.99 | 22.48 | 22.80 | +0.96% | 0.17 | 2.48% |
| 2025-05-09 | 22.75 | 22.86 | 22.48 | 22.58 | -0.61% | 0.18 | 2.68% |
| 2025-05-08 | 22.28 | 22.79 | 22.17 | 22.72 | +1.64% | 0.25 | 3.71% |
| 2025-05-07 | 22.44 | 22.76 | 21.98 | 22.35 | +0.40% | 0.35 | 5.26% |
| 2025-05-06 | 21.92 | 22.34 | 21.85 | 22.27 | +2.65% | 0.32 | 4.88% |