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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.70 | 26.68 | 25.49 | 25.93 | +0.82% | 0.95 | 4.94% |
| 2026-02-12 | 25.88 | 26.03 | 25.10 | 25.72 | -0.58% | 0.89 | 4.75% |
| 2026-02-11 | 25.81 | 26.11 | 25.21 | 25.87 | -0.27% | 1.06 | 5.63% |
| 2026-02-10 | 24.88 | 26.18 | 24.53 | 25.94 | +4.18% | 1.66 | 8.84% |
| 2026-02-09 | 24.65 | 25.18 | 23.67 | 24.90 | +6.27% | 1.60 | 8.84% |
| 2026-02-06 | 24.30 | 24.48 | 23.20 | 23.43 | -3.82% | 0.87 | 4.96% |
| 2026-02-05 | 23.92 | 24.68 | 23.51 | 24.36 | +2.35% | 1.45 | 8.22% |
| 2026-02-04 | 23.35 | 24.00 | 22.55 | 23.80 | +3.25% | 1.59 | 9.19% |
| 2026-02-03 | 23.20 | 23.43 | 22.55 | 23.05 | +1.99% | 0.98 | 5.79% |
| 2026-02-02 | 22.00 | 23.43 | 21.79 | 22.60 | +2.36% | 1.25 | 7.41% |
| 2026-01-30 | 22.17 | 22.82 | 21.50 | 22.08 | -0.72% | 0.90 | 5.59% |
| 2026-01-29 | 22.92 | 23.29 | 21.96 | 22.24 | -2.54% | 1.66 | 10.00% |
| 2026-01-28 | 21.64 | 22.87 | 21.54 | 22.82 | +5.45% | 1.84 | 11.19% |
| 2026-01-27 | 20.99 | 21.98 | 20.88 | 21.64 | +2.56% | 1.20 | 7.64% |
| 2026-01-26 | 21.50 | 21.85 | 19.97 | 21.10 | +2.23% | 1.72 | 11.16% |
| 2026-01-23 | 20.99 | 21.10 | 20.47 | 20.64 | -0.86% | 1.03 | 6.78% |
| 2026-01-22 | 21.61 | 21.85 | 20.71 | 20.82 | -1.98% | 0.98 | 6.31% |
| 2026-01-21 | 21.13 | 21.65 | 21.00 | 21.24 | -0.19% | 0.87 | 5.55% |
| 2026-01-20 | 20.71 | 21.59 | 20.62 | 21.28 | +2.80% | 1.01 | 6.54% |
| 2026-01-19 | 20.62 | 20.92 | 20.53 | 20.70 | +0.88% | 0.74 | 4.86% |