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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.89 | 31.89 | 28.68 | 30.00 | -5.93% | 0.82 | 9.30% |
| 2026-03-20 | 33.92 | 34.23 | 31.53 | 31.89 | -4.61% | 0.57 | 5.93% |
| 2026-03-19 | 35.07 | 35.07 | 33.20 | 33.43 | -4.92% | 0.51 | 5.15% |
| 2026-03-18 | 35.21 | 36.41 | 34.15 | 35.16 | -0.20% | 0.60 | 5.79% |
| 2026-03-17 | 34.99 | 36.14 | 34.99 | 35.23 | +0.77% | 0.80 | 7.64% |
| 2026-03-16 | 35.21 | 35.57 | 33.89 | 34.96 | -0.54% | 0.70 | 6.80% |
| 2026-03-13 | 35.07 | 35.74 | 34.77 | 35.15 | -0.40% | 0.76 | 7.35% |
| 2026-03-12 | 35.81 | 35.94 | 34.75 | 35.29 | -0.95% | 0.56 | 5.41% |
| 2026-03-11 | 35.53 | 36.21 | 35.03 | 35.63 | +0.28% | 1.05 | 10.00% |
| 2026-03-10 | 34.79 | 35.54 | 33.42 | 35.53 | +3.44% | 0.97 | 9.56% |
| 2026-03-09 | 32.50 | 34.81 | 32.22 | 34.35 | +4.92% | 1.00 | 10.01% |
| 2026-03-06 | 32.35 | 32.99 | 32.18 | 32.74 | +0.52% | 0.29 | 3.04% |
| 2026-03-05 | 33.00 | 33.39 | 32.23 | 32.57 | +1.72% | 0.47 | 4.85% |
| 2026-03-04 | 31.42 | 32.52 | 31.42 | 32.02 | +0.16% | 0.35 | 3.71% |
| 2026-03-03 | 32.86 | 33.28 | 31.81 | 31.97 | -1.69% | 0.43 | 4.48% |
| 2026-03-02 | 32.99 | 33.80 | 32.11 | 32.52 | -4.24% | 0.58 | 6.10% |
| 2026-02-27 | 32.89 | 33.96 | 32.87 | 33.96 | +2.44% | 0.45 | 4.62% |
| 2026-02-26 | 33.76 | 33.93 | 32.79 | 33.15 | -1.92% | 0.56 | 5.72% |
| 2026-02-25 | 33.94 | 34.45 | 33.78 | 33.80 | -1.02% | 0.30 | 3.05% |
| 2026-02-24 | 34.02 | 34.49 | 33.71 | 34.15 | +0.80% | 0.34 | 3.40% |