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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.41 | 25.68 | 24.71 | 25.48 | -0.16% | 0.29 | 3.92% |
| 2025-12-16 | 26.03 | 26.35 | 25.22 | 25.52 | -1.96% | 0.20 | 2.64% |
| 2025-12-15 | 25.96 | 26.69 | 25.53 | 26.03 | +0.27% | 0.32 | 4.11% |
| 2025-12-12 | 26.33 | 26.62 | 25.80 | 25.96 | -1.03% | 0.25 | 3.27% |
| 2025-12-11 | 26.99 | 27.03 | 26.21 | 26.23 | -2.82% | 0.29 | 3.72% |
| 2025-12-10 | 27.49 | 27.65 | 26.88 | 26.99 | -1.82% | 0.33 | 4.14% |
| 2025-12-09 | 27.51 | 27.72 | 27.40 | 27.49 | -0.25% | 0.25 | 3.03% |
| 2025-12-08 | 27.17 | 27.80 | 27.12 | 27.56 | +1.51% | 0.31 | 3.81% |
| 2025-12-05 | 26.70 | 27.29 | 26.50 | 27.15 | +1.69% | 0.49 | 6.23% |
| 2025-12-04 | 27.17 | 27.25 | 26.28 | 26.70 | -1.48% | 0.33 | 4.24% |
| 2025-12-03 | 27.63 | 27.93 | 27.02 | 27.10 | -1.85% | 0.39 | 4.84% |
| 2025-12-02 | 27.66 | 27.66 | 26.96 | 27.61 | +0.88% | 0.36 | 4.47% |
| 2025-12-01 | 27.20 | 28.20 | 27.16 | 27.37 | +0.77% | 0.59 | 7.28% |
| 2025-11-28 | 26.88 | 27.27 | 26.58 | 27.16 | +1.65% | 0.39 | 4.93% |
| 2025-11-27 | 26.98 | 27.31 | 26.55 | 26.72 | -1.07% | 0.45 | 5.65% |
| 2025-11-26 | 27.77 | 27.77 | 26.60 | 27.01 | -1.92% | 0.76 | 9.57% |
| 2025-11-25 | 26.90 | 28.00 | 26.60 | 27.54 | +1.70% | 0.94 | 11.61% |
| 2025-11-24 | 27.96 | 28.20 | 26.01 | 27.08 | -6.62% | 1.10 | 13.81% |
| 2025-11-21 | 33.45 | 33.50 | 27.61 | 29.00 | +1.97% | 1.92 | 22.14% |
| 2025-11-20 | 27.78 | 28.59 | 27.07 | 28.44 | +3.42% | 0.54 | 6.64% |