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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.91 | 34.40 | 33.51 | 33.88 | -0.06% | 0.29 | 2.93% |
| 2026-02-12 | 34.11 | 34.68 | 33.53 | 33.90 | -0.15% | 0.39 | 3.91% |
| 2026-02-11 | 33.92 | 34.39 | 33.57 | 33.95 | +0.12% | 0.32 | 3.20% |
| 2026-02-10 | 34.27 | 34.29 | 33.51 | 33.91 | -1.14% | 0.50 | 5.04% |
| 2026-02-09 | 34.27 | 34.42 | 33.55 | 34.30 | +0.94% | 0.68 | 6.83% |
| 2026-02-06 | 36.96 | 36.99 | 33.93 | 33.98 | -3.41% | 0.92 | 8.94% |
| 2026-02-05 | 34.66 | 35.47 | 34.33 | 35.18 | +1.18% | 0.49 | 4.80% |
| 2026-02-04 | 34.81 | 35.29 | 34.20 | 34.77 | -0.09% | 0.47 | 4.59% |
| 2026-02-03 | 34.22 | 35.03 | 34.02 | 34.80 | +1.75% | 0.65 | 6.36% |
| 2026-02-02 | 35.58 | 35.90 | 34.08 | 34.20 | -2.26% | 0.51 | 5.01% |
| 2026-01-30 | 34.60 | 35.42 | 34.01 | 34.99 | +0.78% | 0.72 | 6.99% |
| 2026-01-29 | 35.05 | 35.98 | 34.32 | 34.72 | -0.26% | 1.23 | 11.84% |
| 2026-01-28 | 37.65 | 37.77 | 34.69 | 34.81 | -4.92% | 1.46 | 13.76% |
| 2026-01-27 | 36.27 | 37.14 | 35.11 | 36.61 | +1.24% | 0.92 | 8.59% |
| 2026-01-26 | 38.32 | 39.18 | 35.66 | 36.16 | -3.96% | 1.35 | 12.21% |
| 2026-01-23 | 35.80 | 38.79 | 35.80 | 37.65 | +5.49% | 1.58 | 14.37% |
| 2026-01-22 | 35.67 | 36.75 | 35.03 | 35.69 | +0.06% | 1.29 | 12.26% |
| 2026-01-21 | 36.17 | 36.42 | 35.33 | 35.67 | -1.41% | 0.65 | 6.14% |
| 2026-01-20 | 36.13 | 37.50 | 35.87 | 36.18 | +0.14% | 0.93 | 8.65% |
| 2026-01-19 | 35.47 | 38.00 | 35.34 | 36.13 | +1.57% | 1.52 | 14.10% |