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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.23 | 62.28 | 58.85 | 60.45 | +0.37% | 1.14 | 9.99% |
| 2025-10-21 | 60.83 | 61.15 | 59.74 | 60.23 | -0.63% | 0.98 | 8.62% |
| 2025-10-20 | 60.09 | 61.86 | 59.65 | 60.61 | +2.04% | 1.14 | 9.97% |
| 2025-10-17 | 62.93 | 63.00 | 59.30 | 59.40 | -5.95% | 1.94 | 16.87% |
| 2025-10-16 | 59.88 | 67.59 | 59.60 | 63.16 | +7.29% | 3.08 | 25.74% |
| 2025-10-15 | 58.00 | 59.70 | 57.83 | 58.87 | +0.34% | 0.74 | 6.69% |
| 2025-10-14 | 58.01 | 62.50 | 58.00 | 58.67 | +2.57% | 1.00 | 8.89% |
| 2025-10-13 | 57.00 | 57.95 | 54.97 | 57.20 | -2.21% | 0.65 | 5.99% |
| 2025-10-10 | 60.00 | 60.14 | 58.30 | 58.49 | -2.90% | 0.54 | 4.90% |
| 2025-10-09 | 60.62 | 62.25 | 60.07 | 60.24 | +0.07% | 0.55 | 4.75% |
| 2025-09-30 | 61.10 | 61.83 | 60.19 | 60.20 | -1.47% | 0.42 | 3.71% |
| 2025-09-29 | 60.77 | 62.16 | 60.07 | 61.10 | +0.49% | 0.60 | 5.18% |
| 2025-09-26 | 62.01 | 62.28 | 60.53 | 60.80 | -2.41% | 0.50 | 4.34% |
| 2025-09-25 | 63.42 | 63.84 | 62.13 | 62.30 | -1.75% | 0.67 | 5.68% |
| 2025-09-24 | 63.00 | 64.20 | 62.37 | 63.41 | -0.09% | 0.73 | 6.06% |
| 2025-09-23 | 63.70 | 64.00 | 61.30 | 63.47 | +0.05% | 0.83 | 7.02% |
| 2025-09-22 | 63.03 | 64.32 | 62.90 | 63.44 | +0.83% | 0.47 | 3.94% |
| 2025-09-19 | 63.00 | 64.28 | 62.78 | 62.92 | -0.13% | 0.69 | 5.75% |
| 2025-09-18 | 63.80 | 65.24 | 62.38 | 63.00 | -1.75% | 1.02 | 8.49% |
| 2025-09-17 | 63.00 | 64.49 | 62.10 | 64.12 | +2.22% | 0.83 | 6.86% |