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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.78 | 29.07 | 28.40 | 28.43 | -1.76% | 0.33 | 3.92% |
| 2025-10-21 | 28.29 | 28.95 | 27.97 | 28.94 | +2.92% | 0.27 | 3.20% |
| 2025-10-20 | 27.99 | 28.51 | 27.93 | 28.12 | +1.59% | 0.32 | 3.84% |
| 2025-10-17 | 28.81 | 28.81 | 27.26 | 27.68 | -4.06% | 0.41 | 5.01% |
| 2025-10-16 | 28.69 | 29.23 | 28.22 | 28.85 | +1.16% | 0.40 | 4.68% |
| 2025-10-15 | 27.61 | 28.54 | 27.61 | 28.52 | +3.30% | 0.35 | 4.25% |
| 2025-10-14 | 28.28 | 28.88 | 27.58 | 27.61 | -2.33% | 0.36 | 4.33% |
| 2025-10-13 | 27.54 | 28.49 | 25.51 | 28.27 | -1.15% | 0.39 | 4.71% |
| 2025-10-10 | 28.73 | 29.08 | 28.27 | 28.60 | -0.14% | 0.35 | 4.18% |
| 2025-10-09 | 29.27 | 29.41 | 28.59 | 28.64 | -1.68% | 0.34 | 4.05% |
| 2025-09-30 | 29.72 | 29.72 | 29.00 | 29.13 | -0.65% | 0.28 | 3.26% |
| 2025-09-29 | 29.20 | 29.72 | 28.95 | 29.32 | +0.58% | 0.28 | 3.28% |
| 2025-09-26 | 29.55 | 30.01 | 29.11 | 29.15 | -1.85% | 0.39 | 4.51% |
| 2025-09-25 | 29.71 | 30.50 | 29.51 | 29.70 | -0.93% | 0.31 | 3.51% |
| 2025-09-24 | 29.75 | 30.40 | 29.58 | 29.98 | +0.54% | 0.41 | 4.65% |
| 2025-09-23 | 29.85 | 30.31 | 28.77 | 29.82 | -0.60% | 0.52 | 6.00% |
| 2025-09-22 | 30.30 | 30.70 | 29.90 | 30.00 | -0.99% | 0.49 | 5.52% |
| 2025-09-19 | 29.89 | 30.50 | 29.39 | 30.30 | +1.41% | 0.97 | 10.97% |
| 2025-09-18 | 31.94 | 31.94 | 29.67 | 29.88 | -5.47% | 0.95 | 10.53% |
| 2025-09-17 | 32.38 | 32.57 | 31.51 | 31.61 | -2.56% | 0.76 | 8.06% |