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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.88 | 18.14 | 17.64 | 17.90 | 0.00% | 0.27 | 2.02% |
| 2025-05-23 | 18.22 | 18.34 | 17.86 | 17.90 | -1.31% | 0.26 | 1.92% |
| 2025-05-22 | 18.25 | 18.58 | 18.14 | 18.14 | -1.03% | 0.31 | 2.28% |
| 2025-05-21 | 18.78 | 18.78 | 18.22 | 18.33 | -1.49% | 0.30 | 2.21% |
| 2025-05-20 | 19.05 | 19.05 | 18.55 | 18.61 | -1.99% | 0.44 | 3.19% |
| 2025-05-19 | 18.81 | 19.08 | 18.48 | 18.98 | +0.95% | 0.43 | 3.07% |
| 2025-05-16 | 18.32 | 18.88 | 18.32 | 18.81 | +2.65% | 0.42 | 3.05% |
| 2025-05-15 | 18.09 | 18.41 | 18.01 | 18.32 | +1.21% | 0.40 | 2.99% |
| 2025-05-14 | 18.48 | 18.59 | 17.92 | 18.10 | -2.77% | 0.58 | 4.32% |
| 2025-05-13 | 18.11 | 18.88 | 18.08 | 18.62 | +3.19% | 0.78 | 5.70% |
| 2025-05-12 | 17.81 | 18.04 | 17.59 | 18.04 | +2.83% | 0.21 | 1.57% |
| 2025-05-09 | 17.83 | 17.86 | 17.48 | 17.55 | -0.51% | 0.22 | 1.70% |
| 2025-05-08 | 17.36 | 17.65 | 17.29 | 17.63 | +1.54% | 0.26 | 1.97% |
| 2025-05-07 | 17.36 | 17.56 | 17.21 | 17.37 | +0.81% | 0.25 | 1.94% |
| 2025-05-06 | 17.11 | 17.26 | 17.05 | 17.23 | +2.30% | 0.27 | 2.12% |