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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 54.10 | 54.49 | 52.85 | 54.31 | +0.39% | 0.34 | 3.35% |
| 2025-12-16 | 54.80 | 55.48 | 53.85 | 54.10 | -2.03% | 0.32 | 3.15% |
| 2025-12-15 | 54.98 | 55.88 | 54.18 | 55.22 | -0.18% | 0.29 | 2.84% |
| 2025-12-12 | 55.58 | 56.20 | 55.31 | 55.32 | -0.68% | 0.34 | 3.21% |
| 2025-12-11 | 56.69 | 56.95 | 55.70 | 55.70 | -1.45% | 0.46 | 4.38% |
| 2025-12-10 | 58.01 | 58.13 | 56.17 | 56.52 | -3.29% | 0.54 | 5.03% |
| 2025-12-09 | 58.80 | 58.99 | 58.00 | 58.44 | -0.07% | 0.30 | 2.75% |
| 2025-12-08 | 58.13 | 59.05 | 57.82 | 58.48 | +1.00% | 0.41 | 3.70% |
| 2025-12-05 | 56.61 | 58.16 | 55.84 | 57.90 | +2.17% | 0.40 | 3.72% |
| 2025-12-04 | 57.57 | 57.76 | 56.33 | 56.67 | -1.41% | 0.32 | 2.99% |
| 2025-12-03 | 58.69 | 58.98 | 57.28 | 57.48 | -2.21% | 0.40 | 3.67% |
| 2025-12-02 | 58.29 | 59.30 | 57.91 | 58.78 | +0.31% | 0.46 | 4.12% |
| 2025-12-01 | 58.40 | 59.40 | 58.28 | 58.60 | +0.55% | 0.47 | 4.21% |
| 2025-11-28 | 57.70 | 58.46 | 57.04 | 58.28 | +1.01% | 0.34 | 3.17% |
| 2025-11-27 | 57.40 | 58.33 | 57.31 | 57.70 | +0.51% | 0.35 | 3.24% |
| 2025-11-26 | 58.19 | 58.98 | 57.11 | 57.41 | -1.86% | 0.51 | 4.63% |
| 2025-11-25 | 57.82 | 59.24 | 57.44 | 58.50 | +1.86% | 0.49 | 4.46% |
| 2025-11-24 | 57.05 | 57.70 | 56.55 | 57.43 | +1.14% | 0.44 | 4.04% |
| 2025-11-21 | 59.99 | 59.99 | 56.32 | 56.78 | -5.48% | 0.72 | 6.57% |
| 2025-11-20 | 60.27 | 61.15 | 59.03 | 60.07 | +0.70% | 0.57 | 5.09% |