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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.51 | 18.63 | 18.42 | 18.59 | +0.81% | 0.58 | 4.24% |
| 2025-06-23 | 18.41 | 18.53 | 18.18 | 18.44 | +0.05% | 0.21 | 1.56% |
| 2025-06-20 | 18.61 | 18.79 | 18.21 | 18.43 | -1.22% | 0.36 | 2.67% |
| 2025-06-19 | 18.50 | 18.66 | 18.37 | 18.66 | +0.32% | 0.22 | 1.61% |
| 2025-06-18 | 18.56 | 18.81 | 18.42 | 18.60 | -0.05% | 0.25 | 1.80% |
| 2025-06-17 | 18.58 | 18.61 | 18.33 | 18.61 | +0.64% | 0.20 | 1.48% |
| 2025-06-16 | 18.35 | 18.57 | 18.04 | 18.49 | +0.81% | 0.22 | 1.58% |
| 2025-06-13 | 18.78 | 18.78 | 18.22 | 18.34 | -2.07% | 0.21 | 1.51% |
| 2025-06-12 | 18.76 | 18.76 | 18.48 | 18.73 | +0.48% | 0.20 | 1.45% |
| 2025-06-11 | 18.37 | 18.79 | 18.37 | 18.64 | +1.40% | 0.23 | 1.66% |
| 2025-06-10 | 18.89 | 18.89 | 18.18 | 18.38 | -2.32% | 0.25 | 1.83% |
| 2025-06-09 | 18.36 | 19.14 | 18.36 | 18.82 | +2.82% | 0.44 | 3.19% |
| 2025-06-06 | 18.10 | 18.31 | 18.02 | 18.30 | +0.71% | 0.18 | 1.33% |
| 2025-06-05 | 18.13 | 18.23 | 17.99 | 18.17 | +0.22% | 0.17 | 1.25% |
| 2025-06-04 | 17.81 | 18.14 | 17.80 | 18.13 | +1.73% | 0.20 | 1.48% |
| 2025-06-03 | 17.57 | 17.95 | 17.45 | 17.82 | +1.24% | 0.22 | 1.67% |
| 2025-05-30 | 17.86 | 17.87 | 17.45 | 17.60 | -1.22% | 0.15 | 1.17% |
| 2025-05-29 | 17.64 | 17.88 | 17.57 | 17.82 | +1.18% | 0.18 | 1.41% |
| 2025-05-28 | 17.79 | 18.02 | 17.45 | 17.61 | -1.17% | 0.19 | 1.48% |
| 2025-05-27 | 17.90 | 18.08 | 17.62 | 17.82 | -0.44% | 0.17 | 1.30% |