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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.33 | 22.38 | 20.58 | 22.01 | +3.63% | 1.22 | 7.68% |
| 2025-09-15 | 21.01 | 21.27 | 20.92 | 21.24 | +0.66% | 0.32 | 2.09% |
| 2025-09-12 | 21.59 | 21.67 | 21.07 | 21.10 | -2.18% | 0.43 | 2.76% |
| 2025-09-11 | 21.97 | 21.97 | 21.32 | 21.57 | -1.91% | 0.55 | 3.48% |
| 2025-09-10 | 21.85 | 22.50 | 21.73 | 21.99 | +0.83% | 0.73 | 4.49% |
| 2025-09-09 | 21.51 | 21.99 | 21.38 | 21.81 | +1.07% | 0.73 | 4.57% |
| 2025-09-08 | 21.66 | 21.97 | 21.30 | 21.58 | -0.28% | 0.57 | 3.61% |
| 2025-09-05 | 21.30 | 22.00 | 21.00 | 21.64 | +1.12% | 0.93 | 5.88% |
| 2025-09-04 | 20.49 | 21.63 | 20.37 | 21.40 | +3.93% | 1.13 | 7.27% |
| 2025-09-03 | 20.97 | 21.26 | 20.44 | 20.59 | -1.77% | 0.45 | 2.93% |
| 2025-09-02 | 21.16 | 21.37 | 20.58 | 20.96 | -0.80% | 0.65 | 4.26% |
| 2025-09-01 | 21.48 | 21.48 | 20.66 | 21.13 | +1.54% | 0.91 | 5.88% |
| 2025-08-29 | 20.70 | 21.78 | 20.56 | 20.81 | +2.26% | 1.34 | 8.67% |
| 2025-08-28 | 19.94 | 20.89 | 18.75 | 20.35 | +1.55% | 1.30 | 8.90% |
| 2025-08-27 | 20.54 | 20.83 | 20.00 | 20.04 | -2.95% | 0.57 | 3.84% |
| 2025-08-26 | 20.82 | 20.93 | 20.46 | 20.65 | -1.43% | 0.52 | 3.39% |
| 2025-08-25 | 20.24 | 21.30 | 20.16 | 20.95 | +3.46% | 0.99 | 6.46% |
| 2025-08-22 | 20.70 | 20.70 | 20.09 | 20.25 | -1.46% | 0.49 | 3.31% |
| 2025-08-21 | 20.36 | 20.94 | 20.24 | 20.55 | +0.49% | 0.81 | 5.33% |
| 2025-08-20 | 20.03 | 20.63 | 19.75 | 20.45 | +1.69% | 0.87 | 5.87% |