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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.10 | 20.37 | 20.10 | 20.27 | +0.40% | 0.23 | 1.58% |
| 2025-10-21 | 19.74 | 20.20 | 19.62 | 20.19 | +2.59% | 0.25 | 1.71% |
| 2025-10-20 | 19.52 | 19.91 | 19.48 | 19.68 | +1.44% | 0.25 | 1.76% |
| 2025-10-17 | 19.75 | 19.83 | 19.31 | 19.40 | -1.32% | 0.24 | 1.68% |
| 2025-10-16 | 19.95 | 20.11 | 19.61 | 19.66 | -1.45% | 0.26 | 1.78% |
| 2025-10-15 | 19.79 | 20.25 | 19.66 | 19.95 | +1.53% | 0.25 | 1.71% |
| 2025-10-14 | 19.81 | 20.17 | 19.60 | 19.65 | -0.30% | 0.29 | 2.01% |
| 2025-10-13 | 20.02 | 20.37 | 19.01 | 19.71 | -3.43% | 0.45 | 3.08% |
| 2025-10-10 | 20.79 | 20.98 | 20.37 | 20.41 | -1.92% | 0.28 | 1.84% |
| 2025-10-09 | 20.62 | 21.16 | 20.41 | 20.81 | +0.92% | 0.45 | 2.93% |
| 2025-09-30 | 20.93 | 21.02 | 20.52 | 20.62 | +0.15% | 0.41 | 2.69% |
| 2025-09-29 | 19.98 | 21.18 | 19.78 | 20.59 | +3.88% | 0.47 | 3.13% |
| 2025-09-26 | 19.89 | 20.26 | 19.80 | 19.82 | -1.20% | 0.25 | 1.72% |
| 2025-09-25 | 20.30 | 20.65 | 20.01 | 20.06 | -1.18% | 0.29 | 1.93% |
| 2025-09-24 | 20.00 | 20.40 | 19.88 | 20.30 | +0.74% | 0.27 | 1.84% |
| 2025-09-23 | 20.50 | 20.68 | 19.35 | 20.15 | -2.09% | 0.52 | 3.55% |
| 2025-09-22 | 21.34 | 21.34 | 20.52 | 20.58 | -3.33% | 0.34 | 2.26% |
| 2025-09-19 | 21.25 | 21.36 | 20.51 | 21.29 | +0.90% | 0.51 | 3.33% |
| 2025-09-18 | 21.87 | 22.12 | 20.78 | 21.10 | -3.52% | 0.60 | 3.85% |
| 2025-09-17 | 21.97 | 22.31 | 21.70 | 21.87 | -0.64% | 0.60 | 3.74% |