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
2026-08-20	39.98	38.26	-1.00	-2.55%	37.25	40.17	30670	11807	10.43%
2026-08-19	46.42	39.26	-7.06	-15.24%	39.26	46.99	47933	19750	16.30%
2026-08-18	47.51	46.32	-0.88	-1.86%	46.18	48.15	30330	14323	10.32%
2026-08-17	46.21	47.20	0.87	1.88%	45.73	48.73	36918	17443	12.56%
2026-08-14	46.60	46.33	-0.26	-0.56%	44.46	46.77	22499	10231	7.65%
2026-08-13	48.36	46.59	-0.86	-1.81%	46.39	48.36	25588	12068	8.70%
2026-08-12	46.54	47.45	1.85	4.06%	45.01	47.54	25775	12005	8.77%
2026-08-11	46.37	45.60	-0.52	-1.13%	45.17	47.99	30930	14388	10.52%
2026-08-10	46.42	46.12	0.15	0.33%	45.33	46.52	23128	10611	7.87%
2026-08-07	43.55	45.97	2.35	5.39%	43.00	46.53	33276	15006	11.32%
2026-08-06	43.62	43.62	0.52	1.21%	42.07	44.28	21565	9318	7.33%
2026-08-05	40.94	43.10	2.16	5.28%	40.69	43.66	34031	14527	11.58%
2026-08-04	39.36	40.94	2.35	6.09%	38.11	41.49	34221	13818	11.64%
2026-08-03	37.51	38.59	1.82	4.95%	36.52	38.72	27334	10265	9.30%
2026-07-31	35.88	36.77	1.48	4.19%	35.38	37.19	26002	9454	8.84%
2026-07-30	39.99	35.29	-3.87	-9.88%	34.34	39.99	38202	13969	12.99%
2026-07-29	38.71	39.16	0.47	1.21%	38.52	41.50	43262	17280	14.71%
2026-07-28	36.24	38.69	2.50	6.91%	36.12	39.37	33686	12901	11.46%
2026-07-27	34.00	36.19	2.19	6.44%	32.85	36.32	26708	9361	9.08%
2026-07-24	32.78	34.00	0.54	1.61%	32.41	35.20	28707	9752	9.76%
2026-07-23	30.99	33.46	2.42	7.80%	30.67	33.55	27883	9069	9.48%
2026-07-22	31.31	31.04	0.04	0.13%	29.02	32.08	39402	12256	13.40%
2026-07-21	31.76	31.00	-1.00	-3.13%	27.00	34.00	68681	20408	23.36%
2026-07-20	37.31	32.00	-4.60	-12.57%	30.69	37.90	55923	19426	19.02%
2026-07-17	39.65	36.60	-3.24	-8.13%	36.14	41.03	30745	11755	10.46%
2026-07-16	38.49	39.84	1.18	3.05%	37.74	40.90	41144	16383	13.99%
2026-07-15	39.78	38.66	-0.57	-1.45%	38.31	40.83	46447	18316	15.80%
2026-07-14	49.64	39.23	-9.72	-19.86%	39.16	50.66	67859	29260	23.08%
2026-07-13	50.24	48.95	-0.96	-1.92%	48.00	51.20	41549	20547	14.13%
2026-07-10	48.50	49.91	1.25	2.57%	47.77	50.54	45495	22614	15.47%
2026-07-09	43.48	48.66	5.84	13.64%	42.09	49.06	42385	19867	14.42%
2026-07-08	43.88	42.82	-0.98	-2.24%	41.20	44.40	17927	7616	6.10%
2026-07-07	46.20	43.80	-2.40	-5.19%	43.65	46.31	22111	9839	7.52%
2026-07-06	46.50	46.20	0.60	1.32%	45.19	49.00	26067	12166	8.87%
2026-07-03	43.53	45.60	2.26	5.21%	42.83	46.85	22537	10159	7.67%
2026-07-02	43.14	43.34	0.22	0.51%	42.36	44.97	18500	8072	6.29%
2026-07-01	42.00	43.12	0.94	2.23%	41.00	43.68	15499	6600	5.27%
2026-06-30	40.20	42.18	2.15	5.37%	40.03	42.30	18851	7820	6.41%
2026-06-29	42.44	40.03	-2.63	-6.17%	38.11	43.88	32408	13107	11.02%
2026-06-26	40.74	42.66	1.92	4.71%	40.40	44.91	26396	11334	8.98%
2026-06-25	42.24	40.74	-1.03	-2.47%	40.02	42.24	16261	6608	5.53%
2026-06-24	41.92	41.77	0.07	0.17%	40.61	42.64	16714	6955	5.68%
2026-06-23	41.67	41.70	0.03	0.07%	41.25	42.46	19138	8010	6.51%
2026-06-22	44.83	41.67	-3.02	-6.76%	41.50	44.83	20758	8853	7.06%
2026-06-18	46.50	44.69	-1.84	-3.95%	43.59	46.52	17094	7636	5.81%
2026-06-17	47.14	46.53	-0.82	-1.73%	46.31	47.66	11087	5198	3.77%
2026-06-16	46.74	47.35	0.60	1.28%	46.02	48.08	12264	5766	4.17%
2026-06-15	45.48	46.75	1.28	2.82%	45.48	47.64	15953	7439	5.43%
2026-06-12	46.40	45.47	-0.06	-0.13%	45.28	47.36	12519	5770	4.26%
2026-06-11	46.12	45.53	-0.69	-1.49%	44.80	46.42	12304	5583	4.19%
2026-06-10	46.55	46.22	-0.33	-0.71%	44.67	47.15	14545	6694	4.95%
2026-06-09	45.80	46.55	1.55	3.44%	44.90	46.98	16214	7435	5.51%
2026-06-08	46.03	45.00	-2.32	-4.90%	44.17	47.58	18903	8626	6.43%
2026-06-05	45.12	47.32	2.20	4.88%	45.12	48.28	20125	9493	6.85%
2026-06-04	45.16	45.12	-0.23	-0.51%	44.78	46.20	10965	4980	3.73%
2026-06-03	46.66	45.35	-1.45	-3.10%	44.94	47.24	18735	8630	6.37%
2026-06-02	48.38	46.80	-1.84	-3.78%	46.03	48.68	15551	7312	5.29%
2026-06-01	50.41	48.64	-0.78	-1.58%	47.78	50.41	21973	10728	7.47%
2026-05-29	47.00	49.42	2.52	5.37%	47.00	50.90	26387	13075	8.98%
2026-05-28	45.66	46.90	1.15	2.51%	45.03	47.54	14070	6527	4.79%
2026-05-27	48.33	45.96	-1.92	-4.01%	45.22	48.33	18757	8649	6.38%
2026-05-26	48.59	47.88	0.05	0.10%	46.40	49.00	23023	10987	7.83%
2026-05-25	49.67	47.83	-1.17	-2.39%	47.00	51.40	20991	10217	7.14%
2026-05-22	50.05	49.00	-0.83	-1.67%	48.08	50.88	19949	9813	6.79%
2026-05-21	52.34	49.83	-3.03	-5.73%	49.72	53.39	25524	13079	8.68%
2026-05-20	51.05	52.86	1.55	3.02%	51.05	53.48	24304	12775	8.27%
2026-05-19	49.77	51.31	0.97	1.93%	49.01	53.60	21380	10941	7.27%
2026-05-18	50.64	50.34	-0.28	-0.55%	49.52	51.20	19314	9687	6.57%
2026-05-15	49.62	50.62	0.92	1.85%	48.04	55.88	28032	14102	9.53%
2026-05-14	50.21	49.70	0.00	0.00%	47.65	50.74	22544	11125	7.67%
2026-05-13	49.81	49.70	0.43	0.87%	48.96	50.98	21333	10715	7.26%
2026-05-12	50.01	49.27	-1.02	-2.03%	48.66	50.81	19928	9825	6.78%