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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.44 | 28.70 | 27.28 | 27.50 | -3.27% | 0.35 | 4.28% |
| 2025-11-18 | 28.67 | 29.11 | 28.19 | 28.43 | -0.77% | 0.34 | 4.07% |
| 2025-11-17 | 28.11 | 28.80 | 28.03 | 28.65 | +1.92% | 0.42 | 4.97% |
| 2025-11-14 | 28.07 | 28.56 | 27.70 | 28.11 | +0.14% | 0.28 | 3.40% |
| 2025-11-13 | 28.28 | 28.30 | 27.91 | 28.07 | -0.11% | 0.23 | 2.79% |
| 2025-11-12 | 28.08 | 28.40 | 27.85 | 28.10 | +0.29% | 0.43 | 5.24% |
| 2025-11-11 | 28.32 | 28.58 | 27.73 | 28.02 | -1.09% | 0.36 | 4.37% |
| 2025-11-10 | 28.44 | 28.98 | 28.11 | 28.33 | -0.07% | 0.30 | 3.57% |
| 2025-11-07 | 28.65 | 28.88 | 28.27 | 28.35 | -1.32% | 0.29 | 3.51% |
| 2025-11-06 | 28.74 | 29.39 | 28.47 | 28.73 | -0.28% | 0.41 | 4.82% |
| 2025-11-05 | 27.96 | 28.94 | 27.66 | 28.81 | +2.71% | 0.48 | 5.77% |
| 2025-11-04 | 28.36 | 28.49 | 27.75 | 28.05 | -0.99% | 0.25 | 3.05% |
| 2025-11-03 | 28.25 | 28.35 | 27.76 | 28.33 | +0.85% | 0.33 | 4.05% |
| 2025-10-31 | 27.66 | 28.26 | 27.50 | 28.09 | +1.85% | 0.41 | 4.94% |
| 2025-10-30 | 28.48 | 28.48 | 27.41 | 27.58 | -2.41% | 0.41 | 5.04% |
| 2025-10-29 | 28.84 | 29.44 | 28.20 | 28.26 | -2.52% | 0.51 | 6.05% |
| 2025-10-28 | 28.63 | 28.99 | 28.45 | 28.99 | +1.26% | 0.33 | 3.96% |
| 2025-10-27 | 29.22 | 29.22 | 28.26 | 28.63 | -1.28% | 0.54 | 6.43% |
| 2025-10-24 | 28.93 | 29.00 | 28.51 | 29.00 | +1.08% | 0.27 | 3.21% |
| 2025-10-23 | 28.52 | 28.75 | 28.04 | 28.69 | +0.91% | 0.31 | 3.74% |