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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.00 | 36.96 | 34.70 | 35.57 | +1.98% | 1.47 | 13.89% |
| 2026-01-15 | 32.13 | 34.98 | 31.97 | 34.88 | +7.49% | 1.38 | 13.77% |
| 2026-01-14 | 33.19 | 33.38 | 31.53 | 32.45 | -2.20% | 1.20 | 12.49% |
| 2026-01-13 | 35.59 | 35.63 | 33.05 | 33.18 | -7.06% | 1.62 | 16.22% |
| 2026-01-12 | 34.41 | 36.45 | 33.69 | 35.70 | +9.44% | 1.85 | 17.72% |
| 2026-01-09 | 31.50 | 32.83 | 31.28 | 32.62 | +3.59% | 0.76 | 8.06% |
| 2026-01-08 | 32.60 | 33.50 | 31.00 | 31.49 | -2.36% | 0.96 | 10.30% |
| 2026-01-07 | 30.49 | 33.00 | 30.08 | 32.25 | +4.44% | 1.54 | 16.39% |
| 2026-01-06 | 30.10 | 31.14 | 29.90 | 30.88 | +2.59% | 0.75 | 8.30% |
| 2026-01-05 | 30.11 | 30.50 | 29.74 | 30.10 | +1.01% | 0.54 | 6.10% |
| 2025-12-31 | 29.08 | 30.20 | 29.08 | 29.80 | +2.48% | 0.67 | 7.63% |
| 2025-12-30 | 29.50 | 29.82 | 28.98 | 29.08 | -0.45% | 0.38 | 4.37% |
| 2025-12-29 | 28.75 | 29.50 | 28.50 | 29.21 | +1.49% | 0.49 | 5.78% |
| 2025-12-26 | 28.89 | 29.54 | 28.53 | 28.78 | -0.38% | 0.52 | 6.06% |
| 2025-12-25 | 28.66 | 29.13 | 28.00 | 28.89 | +1.05% | 0.50 | 5.87% |
| 2025-12-24 | 27.80 | 28.80 | 27.70 | 28.59 | +2.69% | 0.63 | 7.51% |
| 2025-12-23 | 28.39 | 28.39 | 27.09 | 27.84 | -1.94% | 0.77 | 9.43% |
| 2025-12-22 | 26.38 | 28.74 | 26.29 | 28.39 | +7.46% | 1.17 | 14.25% |
| 2025-12-19 | 25.81 | 26.48 | 25.68 | 26.42 | +2.32% | 0.30 | 3.89% |
| 2025-12-18 | 25.59 | 25.99 | 25.32 | 25.82 | +1.33% | 0.45 | 5.89% |