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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.59 | 61.63 | 59.96 | 60.95 | -0.36% | 0.57 | 4.98% |
| 2026-01-15 | 59.88 | 61.42 | 59.52 | 61.17 | +1.98% | 0.66 | 5.81% |
| 2026-01-14 | 59.21 | 60.85 | 58.85 | 59.98 | +1.04% | 0.64 | 5.64% |
| 2026-01-13 | 60.32 | 60.58 | 59.30 | 59.36 | -1.62% | 0.57 | 5.06% |
| 2026-01-12 | 59.26 | 60.80 | 58.73 | 60.34 | +1.82% | 0.69 | 6.13% |
| 2026-01-09 | 58.22 | 59.48 | 57.84 | 59.26 | +1.73% | 0.60 | 5.44% |
| 2026-01-08 | 57.44 | 58.33 | 57.22 | 58.25 | +1.91% | 0.51 | 4.71% |
| 2026-01-07 | 57.59 | 57.59 | 56.81 | 57.16 | -0.23% | 0.32 | 2.96% |
| 2026-01-06 | 57.58 | 57.84 | 57.07 | 57.29 | -0.02% | 0.32 | 2.94% |
| 2026-01-05 | 56.74 | 57.40 | 56.63 | 57.30 | +1.49% | 0.35 | 3.25% |
| 2025-12-31 | 56.87 | 56.87 | 56.15 | 56.46 | 0.00% | 0.23 | 2.18% |
| 2025-12-30 | 56.85 | 57.27 | 56.36 | 56.46 | -1.28% | 0.33 | 3.09% |
| 2025-12-29 | 56.99 | 57.42 | 56.30 | 57.19 | +1.20% | 0.28 | 2.56% |
| 2025-12-26 | 57.18 | 57.60 | 56.38 | 56.51 | -1.17% | 0.32 | 2.99% |
| 2025-12-25 | 56.79 | 57.30 | 56.23 | 57.18 | +0.86% | 0.25 | 2.36% |
| 2025-12-24 | 56.28 | 56.95 | 55.72 | 56.69 | +1.34% | 0.25 | 2.31% |
| 2025-12-23 | 56.05 | 56.70 | 55.80 | 55.94 | -0.60% | 0.25 | 2.33% |
| 2025-12-22 | 55.91 | 57.85 | 55.70 | 56.28 | +1.06% | 0.41 | 3.84% |
| 2025-12-19 | 55.24 | 55.77 | 55.04 | 55.69 | +0.85% | 0.25 | 2.41% |
| 2025-12-18 | 54.14 | 55.60 | 53.91 | 55.22 | +1.68% | 0.35 | 3.38% |