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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.00 | 24.20 | 21.36 | 21.72 | -10.76% | 1.45 | 8.67% |
| 2026-03-20 | 25.28 | 25.78 | 24.18 | 24.34 | -4.17% | 1.05 | 5.85% |
| 2026-03-19 | 25.55 | 26.18 | 25.01 | 25.40 | -3.50% | 1.25 | 6.67% |
| 2026-03-18 | 23.63 | 26.55 | 23.56 | 26.32 | +11.15% | 2.40 | 13.14% |
| 2026-03-17 | 25.27 | 25.71 | 23.50 | 23.68 | -5.32% | 1.05 | 5.90% |
| 2026-03-16 | 25.18 | 26.06 | 24.81 | 25.01 | -0.68% | 1.15 | 6.23% |
| 2026-03-13 | 27.21 | 27.47 | 24.88 | 25.18 | -7.39% | 1.80 | 9.44% |
| 2026-03-12 | 27.07 | 28.05 | 26.60 | 27.19 | +0.44% | 0.96 | 4.81% |
| 2026-03-11 | 27.90 | 28.00 | 26.96 | 27.07 | -1.99% | 0.93 | 4.64% |
| 2026-03-10 | 27.10 | 27.99 | 26.66 | 27.62 | +4.23% | 1.32 | 6.58% |
| 2026-03-09 | 26.80 | 26.83 | 25.50 | 26.50 | -1.34% | 1.02 | 5.30% |
| 2026-03-06 | 25.41 | 27.39 | 25.30 | 26.86 | +5.75% | 1.35 | 6.89% |
| 2026-03-05 | 25.78 | 26.25 | 25.02 | 25.40 | +0.16% | 0.90 | 4.79% |
| 2026-03-04 | 24.90 | 25.60 | 24.47 | 25.36 | +0.83% | 0.77 | 4.22% |
| 2026-03-03 | 25.20 | 25.96 | 24.74 | 25.15 | +0.04% | 0.86 | 4.67% |
| 2026-03-02 | 24.20 | 25.38 | 23.78 | 25.14 | +1.74% | 1.28 | 7.07% |
| 2026-02-27 | 25.13 | 25.28 | 24.38 | 24.71 | -1.51% | 0.90 | 4.96% |
| 2026-02-26 | 26.36 | 26.36 | 24.70 | 25.09 | -4.49% | 1.13 | 6.10% |
| 2026-02-25 | 25.90 | 26.50 | 25.44 | 26.27 | +2.70% | 0.85 | 4.48% |
| 2026-02-24 | 26.23 | 26.37 | 25.00 | 25.58 | -1.35% | 1.07 | 5.72% |