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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.21 | 58.42 | 56.57 | 58.12 | +1.70% | 1.52 | 14.02% |
| 2025-06-23 | 53.80 | 57.98 | 53.66 | 57.15 | +4.06% | 1.47 | 13.91% |
| 2025-06-20 | 53.75 | 56.50 | 52.91 | 54.92 | +2.23% | 1.19 | 11.42% |
| 2025-06-19 | 55.26 | 55.31 | 53.44 | 53.72 | -2.75% | 0.65 | 6.33% |
| 2025-06-18 | 54.24 | 55.80 | 54.06 | 55.24 | +0.99% | 0.76 | 7.33% |
| 2025-06-17 | 55.51 | 55.51 | 53.88 | 54.70 | -0.73% | 0.44 | 4.28% |
| 2025-06-16 | 53.01 | 55.70 | 53.01 | 55.10 | +3.24% | 0.87 | 8.37% |
| 2025-06-13 | 54.02 | 54.90 | 53.08 | 53.37 | -2.00% | 0.39 | 3.82% |
| 2025-06-12 | 55.38 | 55.38 | 54.01 | 54.46 | +0.20% | 0.45 | 4.36% |
| 2025-06-11 | 53.21 | 54.87 | 53.21 | 54.35 | +1.95% | 0.43 | 4.24% |
| 2025-06-10 | 54.59 | 54.65 | 52.68 | 53.31 | -2.36% | 0.43 | 4.22% |
| 2025-06-09 | 54.50 | 55.01 | 54.15 | 54.60 | +0.70% | 0.38 | 3.74% |
| 2025-06-06 | 54.15 | 54.48 | 53.50 | 54.22 | +0.18% | 0.35 | 3.39% |
| 2025-06-05 | 53.36 | 54.48 | 52.56 | 54.12 | +1.61% | 0.46 | 4.58% |
| 2025-06-04 | 52.80 | 53.39 | 52.80 | 53.26 | +0.49% | 0.50 | 4.96% |
| 2025-06-03 | 53.74 | 55.15 | 52.94 | 53.00 | 0.00% | 0.44 | 4.33% |
| 2025-05-30 | 54.70 | 54.90 | 52.96 | 53.00 | -3.95% | 0.69 | 6.85% |
| 2025-05-29 | 52.78 | 55.52 | 52.78 | 55.18 | +3.90% | 0.80 | 7.78% |
| 2025-05-28 | 52.46 | 53.99 | 52.28 | 53.11 | +1.26% | 0.49 | 4.88% |
| 2025-05-27 | 52.30 | 53.70 | 52.17 | 52.45 | -0.23% | 0.41 | 4.16% |