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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 63.61 | 63.77 | 62.20 | 62.67 | -1.59% | 0.60 | 5.02% |
| 2026-02-12 | 63.34 | 63.94 | 62.61 | 63.68 | +0.46% | 0.42 | 3.49% |
| 2026-02-11 | 62.35 | 64.08 | 62.35 | 63.39 | +1.10% | 0.56 | 4.65% |
| 2026-02-10 | 62.98 | 63.38 | 62.50 | 62.70 | -0.57% | 0.40 | 3.38% |
| 2026-02-09 | 61.63 | 63.16 | 61.63 | 63.06 | +2.92% | 0.51 | 4.28% |
| 2026-02-06 | 61.40 | 62.45 | 60.88 | 61.27 | -0.54% | 0.40 | 3.43% |
| 2026-02-05 | 62.60 | 62.70 | 61.43 | 61.60 | -1.16% | 0.34 | 2.90% |
| 2026-02-04 | 62.08 | 62.95 | 61.66 | 62.32 | +0.40% | 0.48 | 4.13% |
| 2026-02-03 | 60.28 | 62.39 | 59.86 | 62.07 | +4.44% | 0.74 | 6.40% |
| 2026-02-02 | 59.97 | 61.20 | 59.34 | 59.43 | -1.46% | 0.48 | 4.21% |
| 2026-01-30 | 59.20 | 60.79 | 58.60 | 60.31 | +0.03% | 0.69 | 6.13% |
| 2026-01-29 | 61.01 | 61.79 | 59.66 | 60.29 | -1.18% | 0.45 | 3.91% |
| 2026-01-28 | 62.30 | 62.44 | 60.85 | 61.01 | -2.07% | 0.38 | 3.31% |
| 2026-01-27 | 61.18 | 62.46 | 59.50 | 62.30 | +1.07% | 0.59 | 5.08% |
| 2026-01-26 | 62.20 | 62.99 | 60.88 | 61.64 | -1.23% | 0.63 | 5.41% |
| 2026-01-23 | 63.39 | 63.39 | 62.16 | 62.41 | -0.27% | 0.42 | 3.60% |
| 2026-01-22 | 62.65 | 63.15 | 62.03 | 62.58 | +0.90% | 0.59 | 4.98% |
| 2026-01-21 | 61.72 | 62.48 | 61.23 | 62.02 | +0.45% | 0.44 | 3.78% |
| 2026-01-20 | 61.68 | 62.50 | 60.93 | 61.74 | +0.18% | 0.54 | 4.62% |
| 2026-01-19 | 60.75 | 62.08 | 60.50 | 61.63 | +1.12% | 0.56 | 4.80% |