美硕科技 (301295) - 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	45.16	44.91	0.34	0.76%	43.91	45.35	19825	8841	6.74%
2026-04-30	44.13	44.57	0.44	1.00%	44.00	45.10	24211	10813	8.23%
2026-04-29	46.70	44.13	-1.27	-2.80%	43.89	46.88	33294	14933	11.32%
2026-04-28	44.74	45.40	0.67	1.50%	42.59	45.66	37714	16653	12.83%
2026-04-27	46.93	44.73	-1.78	-3.83%	44.60	47.28	31658	14432	10.77%
2026-04-24	46.25	46.51	0.26	0.56%	44.45	47.25	40672	18622	13.83%
2026-04-23	47.52	46.25	-0.97	-2.05%	46.09	48.50	38114	17880	12.96%
2026-04-22	45.30	47.22	1.23	2.67%	44.11	47.80	68145	31242	23.18%
2026-04-21	42.61	45.99	3.38	7.93%	42.09	45.99	39870	17640	13.56%
2026-04-20	40.92	42.61	1.62	3.95%	40.61	42.95	30864	12976	10.50%
2026-04-17	40.05	40.99	0.70	1.74%	39.13	41.79	33110	13527	11.26%
2026-04-16	38.51	40.29	1.99	5.20%	38.01	40.59	39543	15733	13.45%
2026-04-15	36.90	38.30	1.69	4.62%	36.44	39.17	30653	11535	10.43%
2026-04-14	36.08	36.61	0.61	1.69%	35.61	36.77	19610	7084	6.67%
2026-04-13	35.56	36.00	0.01	0.03%	34.74	36.75	30510	10891	10.38%
2026-04-10	36.64	35.99	-1.23	-3.30%	35.71	37.55	36756	13433	12.50%
2026-04-09	38.35	37.22	-0.25	-0.67%	37.21	38.98	48717	18527	16.57%
2026-04-08	36.94	37.47	0.78	2.13%	36.40	37.80	26627	9948	9.06%
2026-04-07	35.88	36.69	1.39	3.94%	35.39	37.37	22462	8238	7.64%
2026-04-03	36.25	35.30	-0.87	-2.41%	35.26	36.58	11874	4245	4.04%
2026-04-02	36.23	36.17	-0.07	-0.19%	35.14	36.62	15763	5664	5.36%
2026-04-01	36.10	36.24	0.73	2.06%	35.64	36.96	20749	7531	7.06%
2026-03-31	35.70	35.51	-0.15	-0.42%	35.34	36.40	23188	8305	7.89%
2026-03-30	34.83	35.66	0.67	1.91%	34.18	36.18	25965	9130	8.83%
2026-03-27	33.66	34.99	1.45	4.32%	33.00	35.12	24039	8274	8.18%
2026-03-26	35.00	33.54	-0.86	-2.50%	33.10	35.00	18083	6114	6.15%
2026-03-25	34.50	34.40	0.23	0.67%	33.58	35.86	37649	13133	12.81%
2026-03-24	30.80	34.17	4.17	13.90%	30.29	34.17	31891	10227	10.85%
2026-03-23	31.89	30.00	-1.89	-5.93%	28.68	31.89	27343	8215	9.30%
2026-03-20	33.92	31.89	-1.54	-4.61%	31.53	34.23	17430	5738	5.93%
2026-03-19	35.07	33.43	-1.73	-4.92%	33.20	35.07	15149	5136	5.15%
2026-03-18	35.21	35.16	-0.07	-0.20%	34.15	36.41	17015	5954	5.79%
2026-03-17	34.99	35.23	0.27	0.77%	34.99	36.14	22459	7991	7.64%
2026-03-16	35.21	34.96	-0.19	-0.54%	33.89	35.57	20004	6950	6.80%
2026-03-13	35.07	35.15	-0.14	-0.40%	34.77	35.74	21620	7624	7.35%
2026-03-12	35.81	35.29	-0.34	-0.95%	34.75	35.94	15904	5605	5.41%
2026-03-11	35.53	35.63	0.10	0.28%	35.03	36.21	29391	10464	10.00%
2026-03-10	34.79	35.53	1.18	3.44%	33.42	35.54	28114	9724	9.56%
2026-03-09	32.50	34.35	1.61	4.92%	32.22	34.81	29443	9966	10.01%
2026-03-06	32.35	32.74	0.17	0.52%	32.18	32.99	8947	2934	3.04%
2026-03-05	33.00	32.57	0.55	1.72%	32.23	33.39	14254	4679	4.85%
2026-03-04	31.42	32.02	0.05	0.16%	31.42	32.52	10895	3492	3.71%
2026-03-03	32.86	31.97	-0.55	-1.69%	31.81	33.28	13166	4280	4.48%
2026-03-02	32.99	32.52	-1.44	-4.24%	32.11	33.80	17920	5837	6.10%
2026-02-27	32.89	33.96	0.81	2.44%	32.87	33.96	13590	4534	4.62%
2026-02-26	33.76	33.15	-0.65	-1.92%	32.79	33.93	16816	5585	5.72%
2026-02-25	33.94	33.80	-0.35	-1.02%	33.78	34.45	8965	3041	3.05%
2026-02-24	34.02	34.15	0.27	0.80%	33.71	34.49	9994	3399	3.40%
2026-02-13	33.91	33.88	-0.02	-0.06%	33.51	34.40	8619	2935	2.93%
2026-02-12	34.11	33.90	-0.05	-0.15%	33.53	34.68	11498	3920	3.91%
2026-02-11	33.92	33.95	0.04	0.12%	33.57	34.39	9403	3199	3.20%
2026-02-10	34.27	33.91	-0.39	-1.14%	33.51	34.29	14810	5026	5.04%
2026-02-09	34.27	34.30	0.32	0.94%	33.55	34.42	20067	6825	6.83%
2026-02-06	36.96	33.98	-1.20	-3.41%	33.93	36.99	26296	9152	8.94%
2026-02-05	34.66	35.18	0.41	1.18%	34.33	35.47	14100	4920	4.80%
2026-02-04	34.81	34.77	-0.03	-0.09%	34.20	35.29	13484	4689	4.59%
2026-02-03	34.22	34.80	0.60	1.75%	34.02	35.03	18696	6463	6.36%
2026-02-02	35.58	34.20	-0.79	-2.26%	34.08	35.90	14718	5104	5.01%
2026-01-30	34.60	34.99	0.27	0.78%	34.01	35.42	20546	7159	6.99%
2026-01-29	35.05	34.72	-0.09	-0.26%	34.32	35.98	34801	12276	11.84%
2026-01-28	37.65	34.81	-1.80	-4.92%	34.69	37.77	40447	14608	13.76%
2026-01-27	36.27	36.61	0.45	1.24%	35.11	37.14	25248	9152	8.59%