美信科技 sz.301577
74.44
+4.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.86 | 74.85 | 71.34 | 74.44 | +4.74% | 1.19 | 8.63% |
| 2026-05-21 | 77.01 | 77.01 | 70.55 | 71.07 | -6.62% | 1.42 | 10.19% |
| 2026-05-20 | 75.00 | 76.60 | 74.14 | 76.11 | +0.53% | 1.03 | 7.27% |
| 2026-05-19 | 74.79 | 76.41 | 73.84 | 75.71 | +1.11% | 0.97 | 6.79% |
| 2026-05-18 | 74.75 | 76.28 | 72.93 | 74.88 | -0.20% | 1.02 | 7.26% |
| 2026-05-15 | 74.02 | 77.60 | 73.89 | 75.03 | +1.61% | 1.70 | 11.92% |
| 2026-05-14 | 75.34 | 75.81 | 73.40 | 73.84 | -2.57% | 1.20 | 8.53% |
| 2026-05-13 | 70.80 | 77.74 | 70.80 | 75.79 | +4.51% | 2.18 | 15.26% |
| 2026-05-12 | 73.33 | 74.13 | 71.53 | 72.52 | -1.80% | 1.05 | 7.71% |
| 2026-05-11 | 71.37 | 74.56 | 70.00 | 73.85 | +4.12% | 1.72 | 12.61% |
| 2026-05-08 | 72.00 | 72.53 | 70.50 | 70.93 | -1.62% | 0.92 | 6.88% |
| 2026-05-07 | 69.30 | 73.77 | 68.01 | 72.10 | +4.49% | 1.71 | 12.76% |
| 2026-05-06 | 67.89 | 70.50 | 67.89 | 69.00 | +1.65% | 1.29 | 9.88% |
| 2026-04-30 | 64.50 | 68.73 | 64.38 | 67.88 | +5.53% | 1.34 | 10.60% |
| 2026-04-29 | 64.32 | 65.61 | 63.01 | 64.32 | 0.00% | 0.92 | 7.57% |
| 2026-04-28 | 65.60 | 66.46 | 63.51 | 64.32 | -3.29% | 0.89 | 7.30% |
| 2026-04-27 | 62.75 | 66.90 | 61.00 | 66.51 | -0.66% | 1.74 | 14.30% |
| 2026-04-24 | 64.70 | 68.88 | 63.38 | 66.95 | +2.45% | 1.60 | 12.77% |
| 2026-04-23 | 68.01 | 68.96 | 64.71 | 65.35 | -4.33% | 1.81 | 14.51% |
| 2026-04-22 | 62.75 | 69.40 | 62.37 | 68.31 | +8.76% | 2.28 | 18.14% |