美信科技 (301577) - 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	54.70	56.42	2.40	4.44%	54.12	56.97	15472	8669	8.21%
2026-08-19	56.41	54.02	-3.57	-6.20%	53.77	57.45	12934	7116	6.86%
2026-08-18	57.71	57.59	-0.38	-0.66%	56.40	58.19	10764	6174	5.71%
2026-08-17	56.62	57.97	1.35	2.38%	56.36	58.10	12833	7377	6.81%
2026-08-14	55.27	56.62	1.21	2.18%	55.20	56.90	12898	7242	6.85%
2026-08-13	57.00	55.41	-1.23	-2.17%	55.34	57.83	15844	9019	8.41%
2026-08-12	54.90	56.64	1.92	3.51%	54.38	57.66	18914	10711	10.04%
2026-08-11	54.16	54.72	0.21	0.39%	53.52	55.94	12973	7115	6.89%
2026-08-10	54.97	54.51	-0.47	-0.85%	53.35	55.23	16113	8717	8.55%
2026-08-07	53.06	54.98	1.65	3.09%	53.05	55.85	23819	13016	12.64%
2026-08-06	52.51	53.33	0.83	1.58%	51.80	53.70	14493	7645	7.69%
2026-08-05	51.00	52.50	1.89	3.73%	50.04	52.98	15033	7799	7.98%
2026-08-04	49.52	50.61	1.31	2.66%	49.14	51.29	13773	6938	7.31%
2026-08-03	47.90	49.30	1.40	2.92%	47.75	49.47	13538	6610	7.19%
2026-07-31	47.47	47.90	1.89	4.11%	47.20	49.52	16105	7818	8.55%
2026-07-30	49.85	46.01	-3.29	-6.67%	45.55	49.85	15528	7289	8.24%
2026-07-29	49.82	49.30	-0.52	-1.04%	47.58	50.38	17240	8416	9.15%
2026-07-28	51.00	49.82	-1.92	-3.71%	49.82	52.29	16335	8313	8.67%
2026-07-27	50.66	51.74	0.49	0.96%	50.05	52.50	15841	8150	8.41%
2026-07-24	51.00	51.25	-0.60	-1.16%	50.15	52.61	17306	8893	9.19%
2026-07-23	49.55	51.85	2.40	4.85%	49.08	51.99	22697	11536	12.05%
2026-07-22	47.35	49.45	0.80	1.64%	47.34	51.95	33503	16687	17.78%
2026-07-21	45.35	48.65	3.79	8.45%	39.96	48.78	38359	17029	20.36%
2026-07-20	49.34	44.86	-3.63	-7.49%	44.00	50.17	27438	12955	14.56%
2026-07-17	54.54	48.49	-5.01	-9.36%	47.81	54.57	24136	12149	12.81%
2026-07-16	54.30	53.50	-1.19	-2.18%	52.55	56.29	16082	8735	8.54%
2026-07-15	56.70	54.69	-2.01	-3.54%	54.38	57.02	14534	8085	7.71%
2026-07-14	56.70	56.70	0.56	1.00%	53.53	57.00	17644	9784	9.36%
2026-07-13	61.29	56.14	-5.46	-8.86%	55.80	61.59	18705	10824	9.93%
2026-07-10	62.00	61.60	-0.80	-1.28%	61.01	64.85	15454	9735	8.20%
2026-07-09	64.00	62.40	-0.74	-1.17%	59.00	64.00	16851	10330	8.94%
2026-07-08	65.10	63.14	-1.48	-2.29%	61.88	65.49	12944	8201	6.87%
2026-07-07	67.46	64.62	-3.18	-4.69%	64.21	68.66	11965	7888	6.35%
2026-07-06	71.99	67.80	-4.20	-5.83%	66.19	72.00	16809	11495	8.92%
2026-07-03	72.34	72.00	0.14	0.19%	70.70	74.43	15127	10954	8.03%
2026-07-02	74.90	71.86	-3.67	-4.86%	71.08	76.23	17422	12850	9.25%
2026-07-01	77.54	75.53	-2.01	-2.59%	75.01	79.00	15860	12120	8.42%
2026-06-30	77.60	77.54	0.63	0.82%	76.11	81.66	21394	16841	11.36%
2026-06-29	82.00	76.91	-4.92	-6.01%	74.66	83.70	20835	16224	11.06%
2026-06-26	84.79	81.83	-3.39	-3.98%	80.13	84.79	13901	11417	7.38%
2026-06-25	86.67	85.22	-1.78	-2.05%	82.00	89.00	18049	15397	9.58%
2026-06-24	90.49	87.00	-4.32	-4.73%	84.49	92.33	30859	26714	16.38%
2026-06-23	93.00	91.32	-4.14	-4.34%	90.25	95.65	21386	19770	11.35%
2026-06-22	97.89	95.46	-1.50	-1.55%	90.02	98.95	24071	22617	12.78%
2026-06-18	93.89	96.96	2.04	2.15%	93.50	98.99	21263	20596	11.29%
2026-06-17	94.07	94.92	-0.41	-0.43%	92.00	97.20	20152	18996	10.70%
2026-06-16	92.00	95.33	3.07	3.33%	89.00	98.53	27348	25858	14.51%
2026-06-15	91.80	92.26	2.27	2.52%	88.89	93.93	22004	20161	11.68%
2026-06-12	91.30	89.99	0.82	0.92%	89.49	94.50	21544	19704	11.43%
2026-06-11	93.87	89.17	-5.35	-5.66%	86.84	95.00	24532	21885	13.02%
2026-06-10	95.13	94.52	-2.34	-2.42%	92.33	96.72	23403	22081	12.42%
2026-06-09	102.15	96.86	-0.18	-0.19%	94.71	102.64	30978	30071	16.44%
2026-06-08	98.86	97.04	-7.85	-7.48%	94.02	103.00	37845	37403	20.09%
2026-06-05	97.65	104.89	4.14	4.11%	96.50	109.46	52850	54775	28.05%
2026-06-04	93.84	100.75	2.29	2.33%	93.00	101.41	48639	47676	25.82%
2026-06-03	84.99	98.46	12.07	13.97%	84.00	100.85	55477	52282	29.44%
2026-06-02	79.17	86.39	3.86	4.68%	78.50	86.67	41493	34440	22.02%
2026-06-01	78.41	82.53	4.44	5.69%	78.41	83.68	45275	36919	24.03%
2026-05-29	73.96	78.09	5.40	7.43%	73.78	83.00	51435	40762	27.30%
2026-05-28	70.56	72.69	2.34	3.33%	69.83	74.35	14771	10707	7.84%
2026-05-27	74.00	70.35	-2.78	-3.80%	70.02	74.00	15591	11152	8.27%
2026-05-26	76.00	73.13	-3.22	-4.22%	72.01	81.00	17727	13233	9.41%
2026-05-25	75.03	76.35	1.91	2.57%	74.60	77.47	17895	13590	9.50%
2026-05-22	71.86	74.44	3.37	4.74%	71.34	74.85	16253	11917	8.63%
2026-05-21	77.01	71.07	-5.04	-6.62%	70.55	77.01	19198	14166	10.19%
2026-05-20	75.00	76.11	0.40	0.53%	74.14	76.60	13700	10326	7.27%
2026-05-19	74.79	75.71	0.83	1.11%	73.84	76.41	12792	9654	6.79%
2026-05-18	74.75	74.88	-0.15	-0.20%	72.93	76.28	13680	10213	7.26%
2026-05-15	74.02	75.03	1.19	1.61%	73.89	77.60	22453	16969	11.92%
2026-05-14	75.34	73.84	-1.95	-2.57%	73.40	75.81	16067	11952	8.53%
2026-05-13	70.80	75.79	3.27	4.51%	70.80	77.74	28755	21812	15.26%