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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.55 | 33.20 | 31.30 | 32.44 | +1.72% | 1.34 | 14.13% |
| 2025-09-15 | 31.80 | 32.14 | 30.20 | 31.89 | +0.28% | 1.35 | 14.74% |
| 2025-09-12 | 32.35 | 32.83 | 31.64 | 31.80 | -1.64% | 1.10 | 11.63% |
| 2025-09-11 | 32.86 | 32.99 | 31.91 | 32.33 | -1.61% | 0.96 | 10.12% |
| 2025-09-10 | 32.35 | 33.50 | 31.85 | 32.86 | +2.53% | 1.50 | 15.63% |
| 2025-09-09 | 31.30 | 32.78 | 30.56 | 32.05 | +1.55% | 1.18 | 12.55% |
| 2025-09-08 | 31.60 | 31.66 | 30.29 | 31.56 | -1.03% | 1.29 | 14.13% |
| 2025-09-05 | 30.76 | 32.23 | 30.72 | 31.89 | +3.88% | 1.41 | 15.19% |
| 2025-09-04 | 29.72 | 31.46 | 29.00 | 30.70 | +3.37% | 1.59 | 17.81% |
| 2025-09-03 | 30.70 | 31.30 | 29.68 | 29.70 | -3.23% | 0.97 | 10.84% |
| 2025-09-02 | 31.08 | 31.34 | 29.68 | 30.69 | -1.25% | 1.40 | 15.69% |
| 2025-09-01 | 30.30 | 32.19 | 29.95 | 31.08 | +1.94% | 2.11 | 23.10% |
| 2025-08-29 | 29.55 | 31.30 | 28.60 | 30.49 | +2.73% | 2.31 | 25.98% |
| 2025-08-28 | 28.50 | 29.70 | 27.05 | 29.68 | +4.03% | 1.91 | 22.69% |
| 2025-08-27 | 29.02 | 29.99 | 28.23 | 28.53 | -2.49% | 2.17 | 25.18% |
| 2025-08-26 | 27.90 | 29.26 | 27.30 | 29.26 | +4.61% | 1.89 | 22.53% |
| 2025-08-25 | 26.80 | 28.29 | 26.61 | 27.97 | +4.44% | 1.35 | 16.78% |
| 2025-08-22 | 27.07 | 27.07 | 26.45 | 26.78 | -1.00% | 0.65 | 8.26% |
| 2025-08-21 | 26.90 | 27.43 | 26.40 | 27.05 | +1.08% | 0.99 | 12.51% |
| 2025-08-20 | 26.50 | 27.24 | 26.13 | 26.76 | +0.98% | 0.92 | 11.80% |