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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.67 | 17.67 | 17.16 | 17.56 | -0.62% | 0.25 | 1.93% |
| 2025-12-16 | 17.82 | 17.90 | 17.41 | 17.67 | -0.95% | 0.28 | 2.17% |
| 2025-12-15 | 17.81 | 18.09 | 17.58 | 17.84 | -0.72% | 0.29 | 2.21% |
| 2025-12-12 | 18.02 | 18.41 | 17.86 | 17.97 | -0.22% | 0.28 | 2.12% |
| 2025-12-11 | 18.75 | 18.82 | 17.96 | 18.01 | -4.05% | 0.40 | 3.01% |
| 2025-12-10 | 18.95 | 19.26 | 18.73 | 18.77 | -1.31% | 0.20 | 1.41% |
| 2025-12-09 | 19.09 | 19.20 | 18.90 | 19.02 | -0.42% | 0.21 | 1.47% |
| 2025-12-08 | 19.08 | 19.18 | 18.71 | 19.10 | +0.26% | 0.26 | 1.83% |
| 2025-12-05 | 18.85 | 19.07 | 18.70 | 19.05 | +0.74% | 0.30 | 2.18% |
| 2025-12-04 | 19.42 | 19.45 | 18.88 | 18.91 | -2.68% | 0.23 | 1.63% |
| 2025-12-03 | 19.71 | 19.75 | 19.30 | 19.43 | -0.97% | 0.26 | 1.81% |
| 2025-12-02 | 19.91 | 19.94 | 19.45 | 19.62 | -1.16% | 0.37 | 2.58% |
| 2025-12-01 | 20.08 | 20.78 | 19.78 | 19.85 | +2.11% | 0.99 | 6.69% |
| 2025-11-28 | 19.30 | 19.56 | 19.13 | 19.44 | +0.67% | 0.20 | 1.42% |
| 2025-11-27 | 19.36 | 19.51 | 19.19 | 19.31 | -0.05% | 0.28 | 1.98% |
| 2025-11-26 | 19.47 | 19.85 | 19.23 | 19.32 | -1.23% | 0.25 | 1.76% |
| 2025-11-25 | 19.44 | 19.79 | 19.10 | 19.56 | +1.24% | 0.32 | 2.23% |
| 2025-11-24 | 18.75 | 19.55 | 18.70 | 19.32 | +4.43% | 0.43 | 3.07% |
| 2025-11-21 | 19.37 | 19.75 | 18.39 | 18.50 | -5.71% | 0.42 | 3.04% |
| 2025-11-20 | 19.89 | 20.11 | 19.56 | 19.62 | -0.41% | 0.33 | 2.28% |