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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 62.43 | 62.75 | 59.42 | 59.65 | -4.45% | 0.96 | 8.38% |
| 2025-11-18 | 62.95 | 63.10 | 62.11 | 62.43 | +0.03% | 0.56 | 4.73% |
| 2025-11-17 | 62.50 | 63.18 | 62.05 | 62.41 | -0.40% | 0.63 | 5.33% |
| 2025-11-14 | 62.60 | 63.49 | 62.39 | 62.66 | -0.02% | 0.69 | 5.85% |
| 2025-11-13 | 63.46 | 63.46 | 62.10 | 62.67 | -2.20% | 1.05 | 8.91% |
| 2025-11-12 | 63.64 | 64.62 | 62.45 | 64.08 | +0.79% | 1.24 | 10.30% |
| 2025-11-11 | 64.30 | 64.50 | 63.08 | 63.58 | -0.56% | 0.73 | 6.07% |
| 2025-11-10 | 64.81 | 65.20 | 63.74 | 63.94 | -1.86% | 1.14 | 9.44% |
| 2025-11-07 | 66.60 | 67.80 | 65.10 | 65.15 | -1.17% | 1.52 | 12.24% |
| 2025-11-06 | 67.50 | 68.80 | 65.90 | 65.92 | -2.77% | 1.35 | 10.76% |
| 2025-11-05 | 66.50 | 67.86 | 65.48 | 67.80 | -0.15% | 2.20 | 17.52% |
| 2025-11-04 | 62.00 | 69.20 | 61.86 | 67.90 | +9.13% | 3.24 | 26.08% |
| 2025-11-03 | 61.85 | 62.60 | 61.51 | 62.22 | +0.68% | 0.55 | 4.69% |
| 2025-10-31 | 61.42 | 62.11 | 60.81 | 61.80 | +0.64% | 0.59 | 5.12% |
| 2025-10-30 | 62.88 | 62.96 | 61.33 | 61.41 | -2.38% | 0.66 | 5.67% |
| 2025-10-29 | 64.00 | 64.22 | 62.60 | 62.91 | -1.43% | 0.73 | 6.16% |
| 2025-10-28 | 63.35 | 64.48 | 62.93 | 63.82 | -0.09% | 0.89 | 7.36% |
| 2025-10-27 | 62.80 | 64.39 | 62.00 | 63.88 | +2.37% | 1.43 | 11.95% |
| 2025-10-24 | 60.78 | 62.42 | 60.39 | 62.40 | +2.67% | 1.09 | 9.33% |
| 2025-10-23 | 60.00 | 60.97 | 59.37 | 60.78 | +0.55% | 0.79 | 6.95% |