美信科技
SZ301577 前复权 GEM
54.21
-2.18
(-3.87%)
今开
56.30
最高
57.24
最低
54.00
昨收
56.39
振幅
5.75%
成交量
105.9万
交易日数
12
数据区间
2026-09-14 ~ 2026-09-30
MA5
56.83
MA10
58.46
MA20
—
MA60
—
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.30 | 57.24 | 54.00 | 54.21 | 106万 |
| 2 | 2026-09-29 | 55.26 | 57.33 | 54.22 | 56.39 | 102万 |
| 3 | 2026-09-28 | 59.00 | 59.19 | 54.23 | 55.32 | 126万 |
| 4 | 2026-09-24 | 59.60 | 59.86 | 58.23 | 58.41 | 73万 |
| 5 | 2026-09-23 | 59.78 | 60.65 | 59.71 | 59.82 | 66万 |
| 6 | 2026-09-22 | 61.53 | 62.00 | 59.75 | 60.21 | 104万 |
| 7 | 2026-09-21 | 61.16 | 62.10 | 60.74 | 61.42 | 131万 |
| 8 | 2026-09-18 | 59.82 | 61.99 | 59.59 | 61.16 | 180万 |
| 9 | 2026-09-17 | 58.43 | 59.45 | 57.40 | 59.20 | 142万 |
| 10 | 2026-09-16 | 56.65 | 58.83 | 56.10 | 58.45 | 123万 |
| 11 | 2026-09-15 | 56.93 | 57.94 | 56.40 | 56.60 | 88万 |
| 12 | 2026-09-14 | 56.30 | 58.40 | 54.92 | 57.48 | 105万 |