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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 60.25 | 60.35 | 58.56 | 58.65 | -2.30% | 0.80 | 7.15% |
| 2025-07-21 | 59.81 | 60.26 | 59.35 | 60.03 | +0.03% | 0.48 | 4.22% |
| 2025-07-18 | 60.20 | 60.60 | 59.79 | 60.01 | -0.13% | 0.41 | 3.67% |
| 2025-07-17 | 59.80 | 60.44 | 59.50 | 60.09 | +0.72% | 0.53 | 4.65% |
| 2025-07-16 | 59.38 | 59.88 | 59.09 | 59.66 | +0.51% | 0.57 | 5.08% |
| 2025-07-15 | 60.00 | 60.53 | 59.00 | 59.36 | -0.93% | 0.67 | 5.96% |
| 2025-07-14 | 61.49 | 61.49 | 59.90 | 59.92 | -2.54% | 0.85 | 7.46% |
| 2025-07-11 | 61.00 | 62.36 | 59.37 | 61.48 | +1.80% | 1.29 | 11.24% |
| 2025-07-10 | 61.36 | 61.70 | 60.10 | 60.39 | -2.15% | 1.09 | 9.59% |
| 2025-07-09 | 63.06 | 63.84 | 61.17 | 61.72 | -3.68% | 2.05 | 17.54% |
| 2025-07-08 | 59.86 | 65.71 | 59.56 | 64.08 | +6.11% | 3.15 | 26.30% |
| 2025-07-07 | 58.53 | 60.65 | 58.02 | 60.39 | +1.75% | 1.09 | 9.78% |
| 2025-07-04 | 58.50 | 62.10 | 57.45 | 59.35 | +2.33% | 1.50 | 13.29% |
| 2025-07-03 | 57.60 | 58.99 | 57.38 | 58.00 | +0.66% | 0.56 | 5.14% |
| 2025-07-02 | 58.22 | 58.33 | 57.09 | 57.62 | -2.04% | 0.61 | 5.64% |
| 2025-07-01 | 58.63 | 60.00 | 58.01 | 58.82 | -0.02% | 0.89 | 8.05% |
| 2025-06-30 | 58.80 | 59.55 | 58.00 | 58.83 | -0.36% | 1.00 | 9.07% |
| 2025-06-27 | 60.00 | 60.00 | 58.56 | 59.04 | -1.98% | 1.18 | 10.55% |
| 2025-06-26 | 57.22 | 60.42 | 57.01 | 60.23 | +4.22% | 1.93 | 17.22% |
| 2025-06-25 | 57.51 | 57.95 | 56.50 | 57.79 | -0.57% | 1.12 | 10.38% |