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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.85 | 64.50 | 57.41 | 57.98 | -11.55% | 1.60 | 14.04% |
| 2026-03-20 | 66.46 | 69.88 | 65.50 | 65.55 | -0.46% | 1.23 | 9.70% |
| 2026-03-19 | 67.01 | 67.95 | 65.53 | 65.85 | -3.16% | 0.79 | 6.32% |
| 2026-03-18 | 66.19 | 69.00 | 66.19 | 68.00 | +2.83% | 1.01 | 7.87% |
| 2026-03-17 | 70.38 | 70.38 | 66.13 | 66.13 | -5.39% | 1.22 | 9.57% |
| 2026-03-16 | 70.42 | 70.70 | 68.51 | 69.90 | -1.02% | 1.26 | 9.62% |
| 2026-03-13 | 72.60 | 73.98 | 70.33 | 70.62 | -3.26% | 1.70 | 12.53% |
| 2026-03-12 | 74.01 | 77.08 | 72.00 | 73.00 | -1.06% | 2.46 | 17.63% |
| 2026-03-11 | 71.94 | 74.45 | 70.80 | 73.78 | +1.84% | 3.05 | 22.13% |
| 2026-03-10 | 66.60 | 75.00 | 65.78 | 72.45 | +10.56% | 3.58 | 26.80% |
| 2026-03-09 | 65.66 | 66.10 | 63.48 | 65.53 | -2.98% | 1.67 | 13.71% |
| 2026-03-06 | 66.61 | 69.88 | 66.61 | 67.54 | +1.40% | 2.31 | 18.03% |
| 2026-03-05 | 67.07 | 68.60 | 65.76 | 66.61 | -0.52% | 2.30 | 18.12% |
| 2026-03-04 | 66.15 | 68.50 | 65.85 | 66.96 | +0.21% | 2.58 | 20.47% |
| 2026-03-03 | 65.50 | 72.88 | 63.61 | 66.82 | +5.73% | 4.08 | 31.76% |
| 2026-03-02 | 62.25 | 65.79 | 61.52 | 63.20 | +1.36% | 2.03 | 16.94% |
| 2026-02-27 | 62.70 | 62.70 | 61.55 | 62.35 | -0.72% | 0.50 | 4.30% |
| 2026-02-26 | 63.00 | 63.00 | 61.96 | 62.80 | +0.19% | 0.49 | 4.16% |
| 2026-02-25 | 63.49 | 63.49 | 62.21 | 62.68 | -0.35% | 0.52 | 4.36% |
| 2026-02-24 | 63.00 | 63.71 | 62.40 | 62.90 | +0.37% | 0.51 | 4.34% |