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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.98 | 21.00 | 20.36 | 20.52 | -2.29% | 0.77 | 5.08% |
| 2026-01-15 | 19.91 | 21.28 | 19.91 | 21.00 | +5.37% | 1.81 | 11.82% |
| 2026-01-14 | 19.90 | 20.24 | 19.48 | 19.93 | +0.40% | 0.75 | 5.16% |
| 2026-01-13 | 19.79 | 20.25 | 19.41 | 19.85 | +0.76% | 0.82 | 5.63% |
| 2026-01-12 | 19.10 | 20.18 | 18.88 | 19.70 | +3.14% | 0.81 | 5.64% |
| 2026-01-09 | 18.63 | 19.17 | 18.55 | 19.10 | +2.85% | 0.42 | 3.03% |
| 2026-01-08 | 18.12 | 18.74 | 18.10 | 18.57 | +2.15% | 0.37 | 2.72% |
| 2026-01-07 | 18.30 | 18.38 | 18.03 | 18.18 | -0.55% | 0.28 | 2.07% |
| 2026-01-06 | 18.35 | 18.48 | 18.21 | 18.28 | +0.16% | 0.26 | 1.95% |
| 2026-01-05 | 18.30 | 18.49 | 18.17 | 18.25 | +0.44% | 0.33 | 2.44% |
| 2025-12-31 | 18.09 | 18.27 | 17.81 | 18.17 | +1.34% | 0.21 | 1.56% |
| 2025-12-30 | 18.31 | 18.31 | 17.88 | 17.93 | -1.54% | 0.25 | 1.87% |
| 2025-12-29 | 18.17 | 18.38 | 18.04 | 18.21 | +0.72% | 0.36 | 2.72% |
| 2025-12-26 | 18.30 | 18.45 | 18.08 | 18.08 | -1.31% | 0.22 | 1.67% |
| 2025-12-25 | 18.28 | 18.39 | 18.11 | 18.32 | +0.38% | 0.24 | 1.81% |
| 2025-12-24 | 18.35 | 18.46 | 18.15 | 18.25 | -0.16% | 0.23 | 1.71% |
| 2025-12-23 | 18.24 | 18.49 | 18.13 | 18.28 | -0.27% | 0.23 | 1.71% |
| 2025-12-22 | 18.18 | 18.44 | 18.10 | 18.33 | +1.27% | 0.34 | 2.55% |
| 2025-12-19 | 17.88 | 18.13 | 17.75 | 18.10 | +1.69% | 0.26 | 1.97% |
| 2025-12-18 | 17.50 | 18.08 | 17.44 | 17.80 | +1.37% | 0.25 | 1.92% |