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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.99 | 19.08 | 18.68 | 18.82 | -0.95% | 0.28 | 2.00% |
| 2025-07-21 | 18.82 | 19.06 | 18.73 | 19.00 | +1.39% | 0.41 | 2.98% |
| 2025-07-18 | 18.67 | 18.74 | 18.50 | 18.74 | +0.64% | 0.22 | 1.58% |
| 2025-07-17 | 18.69 | 18.74 | 18.55 | 18.62 | +0.16% | 0.16 | 1.15% |
| 2025-07-16 | 18.48 | 18.68 | 18.42 | 18.59 | +0.60% | 0.19 | 1.38% |
| 2025-07-15 | 18.93 | 18.94 | 18.28 | 18.48 | -2.33% | 0.35 | 2.59% |
| 2025-07-14 | 18.78 | 18.97 | 18.70 | 18.92 | +1.23% | 0.31 | 2.22% |
| 2025-07-11 | 18.75 | 18.95 | 18.43 | 18.69 | -0.64% | 0.26 | 1.90% |
| 2025-07-10 | 18.92 | 18.97 | 18.61 | 18.81 | -0.16% | 0.31 | 2.23% |
| 2025-07-09 | 18.83 | 19.04 | 18.75 | 18.84 | -0.05% | 0.29 | 2.10% |
| 2025-07-08 | 18.69 | 18.85 | 18.62 | 18.85 | +1.07% | 0.37 | 2.71% |
| 2025-07-07 | 18.48 | 18.65 | 18.40 | 18.65 | +0.92% | 0.26 | 1.87% |
| 2025-07-04 | 18.71 | 18.73 | 18.42 | 18.48 | -1.39% | 0.20 | 1.48% |
| 2025-07-03 | 18.58 | 18.77 | 18.55 | 18.74 | +0.81% | 0.31 | 2.25% |
| 2025-07-02 | 18.70 | 18.70 | 18.41 | 18.59 | -0.11% | 0.18 | 1.35% |
| 2025-07-01 | 18.54 | 18.75 | 18.48 | 18.61 | +0.27% | 0.25 | 1.86% |
| 2025-06-30 | 18.44 | 18.58 | 18.18 | 18.56 | +1.48% | 0.28 | 2.10% |
| 2025-06-27 | 18.31 | 18.42 | 18.19 | 18.29 | +0.33% | 0.19 | 1.44% |
| 2025-06-26 | 18.47 | 18.55 | 18.22 | 18.23 | -1.55% | 0.27 | 1.99% |
| 2025-06-25 | 18.62 | 18.68 | 18.49 | 18.52 | -0.37% | 0.40 | 2.91% |