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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.58 | 52.79 | 51.56 | 52.57 | +1.31% | 0.29 | 2.93% |
| 2025-05-23 | 53.05 | 53.46 | 51.73 | 51.89 | -1.04% | 0.44 | 4.38% |
| 2025-05-22 | 53.69 | 55.58 | 52.44 | 52.44 | -1.62% | 0.54 | 5.30% |
| 2025-05-21 | 54.06 | 54.45 | 52.84 | 53.30 | -1.40% | 0.32 | 3.20% |
| 2025-05-20 | 53.44 | 54.33 | 52.72 | 54.06 | +1.61% | 0.40 | 3.90% |
| 2025-05-19 | 53.23 | 53.54 | 52.46 | 53.20 | -0.02% | 0.21 | 2.06% |
| 2025-05-16 | 52.64 | 53.63 | 52.50 | 53.21 | +0.91% | 0.27 | 2.65% |
| 2025-05-15 | 53.19 | 53.72 | 52.35 | 52.74 | -0.86% | 0.26 | 2.62% |
| 2025-05-14 | 52.89 | 53.80 | 52.80 | 53.19 | -0.11% | 0.25 | 2.50% |
| 2025-05-13 | 53.99 | 54.46 | 53.15 | 53.25 | -0.56% | 0.36 | 3.52% |
| 2025-05-12 | 52.99 | 54.28 | 52.99 | 53.55 | +2.16% | 0.31 | 3.03% |
| 2025-05-09 | 54.19 | 54.48 | 52.41 | 52.42 | -1.84% | 0.33 | 3.25% |
| 2025-05-08 | 52.69 | 53.63 | 52.41 | 53.40 | +1.92% | 0.37 | 3.63% |
| 2025-05-07 | 53.87 | 54.02 | 51.66 | 52.40 | -0.57% | 0.48 | 4.75% |
| 2025-05-06 | 51.11 | 52.84 | 51.11 | 52.70 | +3.17% | 0.34 | 3.40% |