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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.39 | 20.14 | 19.30 | 20.11 | +4.20% | 0.83 | 5.71% |
| 2025-08-18 | 19.26 | 19.44 | 19.16 | 19.30 | +0.63% | 0.46 | 3.26% |
| 2025-08-15 | 19.16 | 19.50 | 19.15 | 19.18 | -0.36% | 0.33 | 2.33% |
| 2025-08-14 | 19.72 | 19.89 | 19.25 | 19.25 | -2.33% | 0.29 | 2.03% |
| 2025-08-13 | 19.82 | 19.92 | 19.53 | 19.71 | -0.10% | 0.24 | 1.63% |
| 2025-08-12 | 19.70 | 19.97 | 19.53 | 19.73 | 0.00% | 0.24 | 1.69% |
| 2025-08-11 | 19.80 | 19.85 | 19.50 | 19.73 | +0.66% | 0.30 | 2.06% |
| 2025-08-08 | 19.61 | 19.68 | 19.40 | 19.60 | -0.05% | 0.19 | 1.36% |
| 2025-08-07 | 19.52 | 19.70 | 19.44 | 19.61 | +0.46% | 0.29 | 2.03% |
| 2025-08-06 | 19.55 | 19.64 | 19.35 | 19.52 | +0.57% | 0.24 | 1.66% |
| 2025-08-05 | 19.27 | 19.44 | 19.24 | 19.41 | +0.73% | 0.22 | 1.52% |
| 2025-08-04 | 18.95 | 19.28 | 18.79 | 19.27 | +1.15% | 0.24 | 1.72% |
| 2025-08-01 | 18.76 | 19.07 | 18.70 | 19.05 | +1.55% | 0.20 | 1.43% |
| 2025-07-31 | 19.06 | 19.13 | 18.71 | 18.76 | -1.52% | 0.21 | 1.50% |
| 2025-07-30 | 19.18 | 19.25 | 18.92 | 19.05 | -0.68% | 0.19 | 1.34% |
| 2025-07-29 | 19.28 | 19.30 | 18.91 | 19.18 | 0.00% | 0.27 | 1.89% |
| 2025-07-28 | 19.27 | 19.30 | 19.06 | 19.18 | +0.10% | 0.25 | 1.78% |
| 2025-07-25 | 19.04 | 19.20 | 18.98 | 19.16 | +0.37% | 0.27 | 1.95% |
| 2025-07-24 | 18.73 | 19.09 | 18.72 | 19.09 | +1.92% | 0.31 | 2.21% |
| 2025-07-23 | 18.88 | 18.99 | 18.69 | 18.73 | -0.48% | 0.22 | 1.62% |