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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.43 | 23.20 | 22.05 | 22.42 | -0.44% | 0.82 | 4.96% |
| 2026-04-20 | 21.53 | 22.76 | 21.35 | 22.52 | +4.65% | 1.03 | 6.33% |
| 2026-04-17 | 21.48 | 21.80 | 21.33 | 21.52 | -0.78% | 0.75 | 4.74% |
| 2026-04-16 | 22.41 | 22.78 | 21.48 | 21.69 | -1.63% | 1.39 | 8.63% |
| 2026-04-15 | 21.94 | 23.38 | 21.28 | 22.05 | +3.96% | 2.12 | 12.92% |
| 2026-04-14 | 20.83 | 21.71 | 20.52 | 21.21 | +2.32% | 1.08 | 6.95% |
| 2026-04-13 | 20.71 | 20.83 | 20.35 | 20.73 | -0.24% | 0.42 | 2.76% |
| 2026-04-10 | 20.90 | 21.38 | 20.70 | 20.78 | +0.87% | 0.48 | 3.13% |
| 2026-04-09 | 21.41 | 21.43 | 20.39 | 20.60 | -4.10% | 0.60 | 3.95% |
| 2026-04-08 | 21.66 | 21.66 | 21.00 | 21.48 | +2.97% | 0.86 | 5.51% |
| 2026-04-07 | 20.55 | 21.23 | 20.44 | 20.86 | +1.51% | 0.39 | 2.54% |
| 2026-04-03 | 20.94 | 21.45 | 20.23 | 20.55 | -1.39% | 0.59 | 3.93% |
| 2026-04-02 | 21.72 | 21.72 | 20.64 | 20.84 | -3.56% | 0.73 | 4.70% |
| 2026-04-01 | 22.59 | 22.80 | 21.37 | 21.61 | -2.13% | 0.64 | 4.01% |
| 2026-03-31 | 22.75 | 23.18 | 21.96 | 22.08 | -3.03% | 0.52 | 3.14% |
| 2026-03-30 | 23.16 | 23.20 | 22.45 | 22.77 | -2.27% | 0.68 | 4.09% |
| 2026-03-27 | 23.86 | 23.86 | 22.94 | 23.30 | -2.31% | 0.73 | 4.29% |
| 2026-03-26 | 23.87 | 23.87 | 22.81 | 23.85 | +1.75% | 0.77 | 4.49% |
| 2026-03-25 | 22.53 | 23.58 | 22.47 | 23.44 | +4.64% | 0.89 | 5.22% |
| 2026-03-24 | 22.70 | 23.38 | 21.89 | 22.40 | +3.13% | 1.25 | 7.62% |