美力科技 (300611) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	25.03	24.68	-0.22	-0.88%	24.60	25.25	57269	14249	3.86%
2026-04-30	24.71	24.90	0.19	0.77%	24.60	25.11	38526	9595	2.60%
2026-04-29	25.10	24.71	-0.50	-1.98%	24.64	25.16	56438	14021	3.81%
2026-04-28	25.62	25.21	-1.25	-4.72%	24.71	26.11	85891	21753	5.79%
2026-04-27	26.06	26.46	0.36	1.38%	25.60	26.63	45268	11897	3.05%
2026-04-24	26.13	26.10	-0.15	-0.57%	25.64	26.36	43565	11302	2.94%
2026-04-23	27.45	26.25	-1.24	-4.51%	26.15	27.45	57555	15286	3.88%
2026-04-22	27.38	27.49	-0.06	-0.22%	27.16	27.57	39990	10933	2.70%
2026-04-21	27.82	27.55	-0.28	-1.01%	26.88	27.92	57400	15745	3.87%
2026-04-20	28.26	27.83	0.09	0.32%	27.77	28.53	68102	19132	4.59%
2026-04-17	27.30	27.74	0.26	0.95%	26.92	28.12	66984	18551	4.52%
2026-04-16	26.66	27.48	0.98	3.70%	26.63	27.50	62558	16932	4.22%
2026-04-15	26.88	26.50	-0.17	-0.64%	26.45	27.05	35592	9502	2.40%
2026-04-14	26.70	26.67	0.12	0.45%	26.55	27.09	38185	10210	2.57%
2026-04-13	27.20	26.55	-0.55	-2.03%	26.00	27.20	53500	14232	3.61%
2026-04-10	27.40	27.10	-0.16	-0.59%	27.06	27.59	50912	13878	3.43%
2026-04-09	26.80	27.26	0.23	0.85%	26.42	27.30	50696	13599	3.42%
2026-04-08	26.33	27.03	1.39	5.42%	26.19	27.05	60457	16113	4.08%
2026-04-07	25.77	25.64	-0.12	-0.47%	25.42	26.18	35007	9001	2.36%
2026-04-03	26.53	25.76	-0.77	-2.90%	25.70	26.80	48830	12729	3.29%
2026-04-02	27.72	26.53	-1.33	-4.77%	26.26	28.00	72600	19554	4.90%
2026-04-01	28.81	27.86	-0.40	-1.42%	27.76	28.89	75237	21197	5.07%
2026-03-31	30.41	28.26	-2.25	-7.37%	28.20	30.49	126517	36643	8.53%
2026-03-30	29.45	30.51	0.57	1.90%	29.35	30.66	118551	35904	7.99%
2026-03-27	28.61	29.94	0.87	2.99%	28.28	30.07	93241	27434	6.29%
2026-03-26	29.43	29.07	-0.34	-1.16%	28.90	30.15	87947	25892	5.93%
2026-03-25	29.10	29.41	0.22	0.75%	28.79	29.59	80856	23664	5.45%
2026-03-24	28.16	29.19	1.82	6.65%	26.90	29.25	91402	25692	6.16%
2026-03-23	28.42	27.37	-1.35	-4.70%	27.10	28.88	85119	23745	5.74%
2026-03-20	29.00	28.72	-0.26	-0.90%	28.52	29.66	94424	27449	6.37%
2026-03-19	28.66	28.98	-0.05	-0.17%	28.58	29.30	65901	19069	4.44%
2026-03-18	28.47	29.03	0.51	1.79%	28.37	29.20	56634	16330	3.82%
2026-03-17	29.28	28.52	-0.44	-1.52%	28.36	29.30	84085	24214	5.67%
2026-03-16	27.34	28.96	1.60	5.85%	27.30	29.48	142013	40951	9.58%
2026-03-13	25.91	27.36	1.45	5.60%	25.72	27.85	96524	26155	6.51%
2026-03-12	26.17	25.91	-0.33	-1.26%	25.71	26.26	25569	6635	1.72%
2026-03-11	26.68	26.24	-0.44	-1.65%	26.17	26.80	28329	7482	1.91%
2026-03-10	26.39	26.68	0.60	2.30%	26.36	26.73	28615	7600	1.93%
2026-03-09	26.31	26.08	-0.56	-2.10%	25.55	26.63	41051	10636	2.77%
2026-03-06	25.65	26.64	1.04	4.06%	25.50	27.15	62329	16598	4.20%
2026-03-05	25.59	25.60	0.50	1.99%	25.41	25.90	31427	8051	2.12%
2026-03-04	24.69	25.10	0.10	0.40%	24.55	25.38	35199	8837	2.37%
2026-03-03	26.19	25.00	-0.88	-3.40%	24.98	26.25	51723	13195	3.49%
2026-03-02	26.86	25.88	-1.38	-5.06%	25.85	26.96	75542	19831	5.09%
2026-02-27	27.63	27.26	-0.37	-1.34%	27.16	27.72	44000	12016	2.97%
2026-02-26	27.76	27.63	-0.05	-0.18%	27.45	27.77	34677	9565	2.34%
2026-02-25	27.82	27.68	0.01	0.04%	27.40	27.90	34800	9633	2.35%
2026-02-24	28.53	27.67	-0.52	-1.84%	27.63	28.60	57162	15940	3.85%
2026-02-13	28.24	28.19	-0.11	-0.39%	27.99	28.55	38257	10824	2.58%
2026-02-12	27.62	28.30	0.67	2.42%	27.60	28.60	61492	17410	4.15%
2026-02-11	27.88	27.63	-0.24	-0.86%	27.61	28.10	27305	7568	1.84%
2026-02-10	27.96	27.87	-0.09	-0.32%	27.72	28.25	34129	9549	2.30%
2026-02-09	27.89	27.96	0.40	1.45%	27.59	28.04	37038	10320	2.50%
2026-02-06	27.20	27.56	0.44	1.62%	26.85	28.10	54287	15012	3.66%
2026-02-05	27.88	27.12	-0.87	-3.11%	27.09	27.88	41378	11301	2.79%
2026-02-04	27.84	27.99	-0.04	-0.14%	27.63	28.45	45196	12627	3.05%
2026-02-03	27.96	28.03	0.40	1.45%	27.38	28.18	41738	11632	2.81%
2026-02-02	27.98	27.63	-0.32	-1.14%	27.63	28.90	68238	19295	4.60%
2026-01-30	27.17	27.95	0.83	3.06%	27.12	28.36	76114	21228	5.13%
2026-01-29	27.90	27.12	-0.99	-3.52%	27.02	28.06	73494	20206	4.96%
2026-01-28	29.47	28.11	-1.43	-4.84%	28.06	29.48	88933	25306	6.00%
2026-01-27	29.32	29.54	-0.20	-0.67%	28.25	29.62	104397	30308	7.04%
2026-01-26	29.90	29.74	-0.09	-0.30%	29.34	31.38	138487	41845	9.34%