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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.79 | 20.82 | 19.68 | 19.70 | -3.38% | 0.52 | 3.50% |
| 2025-11-18 | 20.42 | 20.48 | 20.10 | 20.39 | -0.34% | 0.33 | 2.24% |
| 2025-11-17 | 20.50 | 20.60 | 20.20 | 20.46 | 0.00% | 0.34 | 2.27% |
| 2025-11-14 | 20.07 | 20.58 | 20.05 | 20.46 | +1.44% | 0.48 | 3.20% |
| 2025-11-13 | 20.23 | 20.43 | 19.91 | 20.17 | 0.00% | 0.57 | 3.84% |
| 2025-11-12 | 21.33 | 21.33 | 20.17 | 20.17 | -2.70% | 0.61 | 4.02% |
| 2025-11-11 | 20.51 | 20.78 | 20.44 | 20.73 | +1.07% | 0.44 | 2.88% |
| 2025-11-10 | 20.65 | 20.65 | 20.36 | 20.51 | +0.15% | 0.27 | 1.81% |
| 2025-11-07 | 20.56 | 20.73 | 20.44 | 20.48 | -0.19% | 0.22 | 1.49% |
| 2025-11-06 | 20.62 | 20.65 | 20.39 | 20.52 | -0.48% | 0.22 | 1.45% |
| 2025-11-05 | 20.16 | 20.75 | 20.16 | 20.62 | +0.59% | 0.27 | 1.80% |
| 2025-11-04 | 20.34 | 20.53 | 20.17 | 20.50 | +0.84% | 0.24 | 1.58% |
| 2025-11-03 | 20.59 | 20.59 | 20.27 | 20.33 | -0.78% | 0.27 | 1.83% |
| 2025-10-31 | 20.50 | 20.55 | 20.10 | 20.49 | +2.19% | 0.28 | 1.85% |
| 2025-10-30 | 20.49 | 20.59 | 20.05 | 20.05 | -0.94% | 0.26 | 1.72% |
| 2025-10-29 | 20.48 | 20.62 | 20.06 | 20.24 | -1.22% | 0.23 | 1.52% |
| 2025-10-28 | 20.37 | 20.58 | 20.30 | 20.49 | +0.10% | 0.20 | 1.31% |
| 2025-10-27 | 20.54 | 20.66 | 20.14 | 20.47 | +0.24% | 0.33 | 2.20% |
| 2025-10-24 | 20.46 | 20.68 | 20.35 | 20.42 | +0.10% | 0.27 | 1.79% |
| 2025-10-23 | 20.15 | 20.45 | 20.00 | 20.40 | +0.64% | 0.24 | 1.65% |