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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.13 | 63.10 | 60.83 | 62.73 | +2.40% | 0.73 | 6.23% |
| 2025-09-15 | 61.01 | 61.98 | 60.38 | 61.26 | -0.05% | 0.58 | 5.03% |
| 2025-09-12 | 60.40 | 62.26 | 60.25 | 61.29 | +0.82% | 0.80 | 6.89% |
| 2025-09-11 | 58.95 | 60.99 | 58.51 | 60.79 | +3.12% | 0.74 | 6.50% |
| 2025-09-10 | 59.03 | 59.88 | 58.39 | 58.95 | -0.46% | 0.46 | 4.15% |
| 2025-09-09 | 60.00 | 60.38 | 58.68 | 59.22 | -1.35% | 0.65 | 5.80% |
| 2025-09-08 | 59.20 | 61.04 | 58.97 | 60.03 | +2.04% | 0.78 | 6.91% |
| 2025-09-05 | 58.01 | 58.99 | 57.60 | 58.83 | +1.43% | 0.54 | 4.91% |
| 2025-09-04 | 58.34 | 59.50 | 57.11 | 58.00 | -0.09% | 0.69 | 6.27% |
| 2025-09-03 | 59.27 | 60.14 | 57.80 | 58.05 | -2.04% | 0.57 | 5.11% |
| 2025-09-02 | 61.73 | 62.21 | 58.30 | 59.26 | -4.25% | 1.07 | 9.55% |
| 2025-09-01 | 60.84 | 63.14 | 60.84 | 61.89 | +1.66% | 1.01 | 8.64% |
| 2025-08-29 | 63.20 | 63.49 | 60.64 | 60.88 | -4.29% | 1.08 | 9.31% |
| 2025-08-28 | 62.13 | 64.42 | 60.60 | 63.61 | +1.37% | 1.71 | 14.50% |
| 2025-08-27 | 66.29 | 66.37 | 62.35 | 62.75 | -5.45% | 1.81 | 14.83% |
| 2025-08-26 | 64.00 | 67.30 | 64.00 | 66.37 | +1.73% | 1.78 | 14.32% |
| 2025-08-25 | 66.01 | 68.87 | 64.89 | 65.24 | +2.27% | 2.62 | 20.86% |
| 2025-08-22 | 63.20 | 65.84 | 63.20 | 63.79 | +0.76% | 1.51 | 12.44% |
| 2025-08-21 | 63.99 | 65.35 | 63.20 | 63.31 | -1.09% | 0.76 | 6.29% |
| 2025-08-20 | 63.45 | 64.38 | 62.85 | 64.01 | +0.64% | 0.73 | 6.06% |