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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.92 | 63.15 | 62.02 | 62.81 | -0.17% | 0.49 | 4.14% |
| 2026-04-20 | 63.59 | 64.10 | 62.06 | 62.92 | -1.05% | 0.64 | 5.39% |
| 2026-04-17 | 62.99 | 64.28 | 62.11 | 63.59 | +0.65% | 0.64 | 5.38% |
| 2026-04-16 | 62.21 | 63.49 | 61.60 | 63.18 | +1.58% | 0.54 | 4.54% |
| 2026-04-15 | 62.50 | 63.90 | 61.84 | 62.20 | -0.26% | 0.58 | 4.92% |
| 2026-04-14 | 63.19 | 63.75 | 61.46 | 62.36 | -0.53% | 0.64 | 5.42% |
| 2026-04-13 | 63.06 | 63.79 | 62.36 | 62.69 | -1.03% | 0.61 | 5.19% |
| 2026-04-10 | 63.69 | 64.28 | 63.11 | 63.34 | +0.21% | 0.49 | 4.04% |
| 2026-04-09 | 64.26 | 64.28 | 62.75 | 63.21 | -2.24% | 0.54 | 4.50% |
| 2026-04-08 | 61.27 | 64.77 | 61.25 | 64.66 | +7.25% | 0.81 | 6.75% |
| 2026-04-07 | 59.95 | 61.66 | 59.93 | 60.29 | +0.82% | 0.48 | 4.20% |
| 2026-04-03 | 61.99 | 62.35 | 59.68 | 59.80 | -2.08% | 0.57 | 4.95% |
| 2026-04-02 | 63.36 | 64.25 | 60.53 | 61.07 | -4.17% | 0.68 | 5.84% |
| 2026-04-01 | 64.17 | 65.10 | 63.03 | 63.73 | +1.00% | 0.72 | 5.95% |
| 2026-03-31 | 62.50 | 64.80 | 61.66 | 63.10 | +1.28% | 0.87 | 7.31% |
| 2026-03-30 | 61.20 | 63.11 | 60.15 | 62.30 | +0.97% | 0.94 | 8.08% |
| 2026-03-27 | 61.11 | 62.52 | 60.00 | 61.70 | -0.05% | 0.57 | 4.96% |
| 2026-03-26 | 65.15 | 65.15 | 60.97 | 61.73 | -2.57% | 0.82 | 7.03% |
| 2026-03-25 | 62.56 | 64.15 | 62.00 | 63.36 | +3.39% | 0.98 | 8.25% |
| 2026-03-24 | 59.00 | 61.74 | 58.06 | 61.28 | +5.69% | 1.23 | 10.97% |