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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.61 | 45.99 | 42.09 | 45.99 | +7.93% | 1.76 | 13.56% |
| 2026-04-20 | 40.92 | 42.95 | 40.61 | 42.61 | +3.95% | 1.30 | 10.50% |
| 2026-04-17 | 40.05 | 41.79 | 39.13 | 40.99 | +1.74% | 1.35 | 11.26% |
| 2026-04-16 | 38.51 | 40.59 | 38.01 | 40.29 | +5.20% | 1.57 | 13.45% |
| 2026-04-15 | 36.90 | 39.17 | 36.44 | 38.30 | +4.62% | 1.15 | 10.43% |
| 2026-04-14 | 36.08 | 36.77 | 35.61 | 36.61 | +1.69% | 0.71 | 6.67% |
| 2026-04-13 | 35.56 | 36.75 | 34.74 | 36.00 | +0.03% | 1.09 | 10.38% |
| 2026-04-10 | 36.64 | 37.55 | 35.71 | 35.99 | -3.30% | 1.34 | 12.50% |
| 2026-04-09 | 38.35 | 38.98 | 37.21 | 37.22 | -0.67% | 1.85 | 16.57% |
| 2026-04-08 | 36.94 | 37.80 | 36.40 | 37.47 | +2.13% | 0.99 | 9.06% |
| 2026-04-07 | 35.88 | 37.37 | 35.39 | 36.69 | +3.94% | 0.82 | 7.64% |
| 2026-04-03 | 36.25 | 36.58 | 35.26 | 35.30 | -2.41% | 0.42 | 4.04% |
| 2026-04-02 | 36.23 | 36.62 | 35.14 | 36.17 | -0.19% | 0.57 | 5.36% |
| 2026-04-01 | 36.10 | 36.96 | 35.64 | 36.24 | +2.06% | 0.75 | 7.06% |
| 2026-03-31 | 35.70 | 36.40 | 35.34 | 35.51 | -0.42% | 0.83 | 7.89% |
| 2026-03-30 | 34.83 | 36.18 | 34.18 | 35.66 | +1.91% | 0.91 | 8.83% |
| 2026-03-27 | 33.66 | 35.12 | 33.00 | 34.99 | +4.32% | 0.83 | 8.18% |
| 2026-03-26 | 35.00 | 35.00 | 33.10 | 33.54 | -2.50% | 0.61 | 6.15% |
| 2026-03-25 | 34.50 | 35.86 | 33.58 | 34.40 | +0.67% | 1.31 | 12.81% |
| 2026-03-24 | 30.80 | 34.17 | 30.29 | 34.17 | +13.90% | 1.02 | 10.85% |