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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.80 | 64.66 | 62.62 | 63.60 | +1.10% | 0.79 | 6.56% |
| 2025-08-18 | 61.08 | 63.30 | 61.08 | 62.91 | +3.01% | 1.00 | 8.53% |
| 2025-08-15 | 60.51 | 61.88 | 60.30 | 61.07 | -0.08% | 0.81 | 7.06% |
| 2025-08-14 | 63.02 | 63.60 | 61.12 | 61.12 | -3.31% | 0.88 | 7.53% |
| 2025-08-13 | 62.82 | 63.77 | 62.40 | 63.21 | +0.64% | 0.75 | 6.34% |
| 2025-08-12 | 62.87 | 63.97 | 62.40 | 62.81 | -0.43% | 0.76 | 6.38% |
| 2025-08-11 | 61.73 | 63.48 | 61.73 | 63.08 | +1.89% | 0.74 | 6.28% |
| 2025-08-08 | 62.00 | 62.46 | 61.32 | 61.91 | -0.16% | 0.54 | 4.67% |
| 2025-08-07 | 62.92 | 63.48 | 62.00 | 62.01 | -0.08% | 0.99 | 8.42% |
| 2025-08-06 | 61.69 | 62.34 | 61.50 | 62.06 | +0.37% | 0.57 | 4.90% |
| 2025-08-05 | 60.85 | 61.96 | 60.70 | 61.83 | +1.78% | 0.82 | 7.08% |
| 2025-08-04 | 59.51 | 60.95 | 59.28 | 60.75 | +1.44% | 0.55 | 4.85% |
| 2025-08-01 | 59.30 | 60.20 | 59.30 | 59.89 | +0.49% | 0.44 | 3.87% |
| 2025-07-31 | 60.56 | 61.10 | 59.39 | 59.60 | -1.05% | 0.59 | 5.21% |
| 2025-07-30 | 61.30 | 61.45 | 59.70 | 60.23 | -1.73% | 0.64 | 5.62% |
| 2025-07-29 | 60.20 | 61.30 | 59.90 | 61.29 | +1.76% | 0.80 | 7.02% |
| 2025-07-28 | 59.48 | 60.69 | 59.17 | 60.23 | +1.69% | 0.63 | 5.58% |
| 2025-07-25 | 58.80 | 59.46 | 58.80 | 59.23 | +0.56% | 0.29 | 2.65% |
| 2025-07-24 | 58.61 | 59.29 | 58.61 | 58.90 | +0.49% | 0.35 | 3.19% |
| 2025-07-23 | 58.68 | 58.96 | 58.40 | 58.61 | -0.07% | 0.37 | 3.31% |