美新科技 sz.301588
40.13
+20.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.94 | 40.13 | 33.42 | 40.13 | +20.01% | 3.93 | 13.96% |
| 2026-05-21 | 34.31 | 36.14 | 33.20 | 33.44 | -2.11% | 2.96 | 11.68% |
| 2026-05-20 | 35.26 | 36.26 | 32.80 | 34.16 | -5.08% | 2.75 | 10.98% |
| 2026-05-19 | 34.21 | 36.20 | 34.08 | 35.99 | +4.53% | 2.33 | 9.01% |
| 2026-05-18 | 34.67 | 36.18 | 34.00 | 34.43 | -3.10% | 2.78 | 10.91% |
| 2026-05-15 | 35.04 | 36.20 | 33.93 | 35.53 | +0.62% | 2.19 | 8.50% |
| 2026-05-14 | 36.35 | 37.26 | 34.90 | 35.31 | -2.67% | 2.37 | 9.08% |
| 2026-05-13 | 33.50 | 37.27 | 33.11 | 36.28 | +6.93% | 3.77 | 14.39% |
| 2026-05-12 | 34.94 | 35.79 | 33.38 | 33.93 | -4.42% | 3.37 | 13.36% |
| 2026-05-11 | 36.50 | 38.40 | 34.80 | 35.50 | -1.09% | 3.25 | 12.34% |
| 2026-05-08 | 35.76 | 36.98 | 34.08 | 35.89 | -0.17% | 3.47 | 13.32% |
| 2026-05-07 | 34.87 | 35.95 | 34.23 | 35.95 | +2.07% | 3.75 | 14.50% |
| 2026-05-06 | 34.46 | 36.42 | 33.05 | 35.22 | +2.53% | 4.74 | 18.45% |
| 2026-04-30 | 31.17 | 34.81 | 30.72 | 34.35 | +13.70% | 4.49 | 18.63% |
| 2026-04-29 | 30.93 | 31.40 | 29.31 | 30.21 | -0.89% | 3.08 | 13.75% |
| 2026-04-28 | 31.97 | 32.10 | 30.02 | 30.48 | -4.60% | 3.93 | 17.35% |
| 2026-04-27 | 29.00 | 32.57 | 27.85 | 31.95 | +9.04% | 5.55 | 24.99% |
| 2026-04-24 | 29.17 | 30.93 | 27.65 | 29.30 | +9.53% | 7.16 | 33.45% |
| 2026-04-23 | 24.58 | 27.88 | 23.84 | 26.75 | +12.25% | 5.17 | 26.86% |
| 2026-04-22 | 22.46 | 24.08 | 22.00 | 23.83 | +6.29% | 1.74 | 10.25% |