美硕科技(301295)股票行情
美硕科技(301295)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-23 | 28.39 | 27.84 | -0.55 | -1.94% | 27.09 | 28.39 | 27717 | 7676.25 | 9.43% | 0.00 |
| 2025-12-22 | 26.38 | 28.39 | 1.97 | 7.46% | 26.29 | 28.74 | 41885 | 11677.68 | 14.25% | 0.00 |
| 2025-12-19 | 25.81 | 26.42 | 0.60 | 2.32% | 25.68 | 26.48 | 11423 | 2983.26 | 3.89% | 0.00 |
| 2025-12-18 | 25.59 | 25.82 | 0.34 | 1.33% | 25.32 | 25.99 | 17318 | 4459.22 | 5.89% | 0.00 |
| 2025-12-17 | 25.41 | 25.48 | -0.04 | -0.16% | 24.71 | 25.68 | 11535 | 2907.32 | 3.92% | 0.00 |
| 2025-12-16 | 26.03 | 25.52 | -0.51 | -1.96% | 25.22 | 26.35 | 7747 | 1979.17 | 2.64% | 0.00 |
| 2025-12-15 | 25.96 | 26.03 | 0.07 | 0.27% | 25.53 | 26.69 | 12072 | 3169.81 | 4.11% | 0.00 |
| 2025-12-12 | 26.33 | 25.96 | -0.27 | -1.03% | 25.80 | 26.62 | 9604 | 2519.31 | 3.27% | 0.00 |
| 2025-12-11 | 26.99 | 26.23 | -0.76 | -2.82% | 26.21 | 27.03 | 10938 | 2904.67 | 3.72% | 0.00 |
| 2025-12-10 | 27.49 | 26.99 | -0.50 | -1.82% | 26.88 | 27.65 | 12177 | 3313.66 | 4.14% | 0.00 |
| 2025-12-09 | 27.51 | 27.49 | -0.07 | -0.25% | 27.40 | 27.72 | 8915 | 2453.32 | 3.03% | 0.00 |
| 2025-12-08 | 27.17 | 27.56 | 0.41 | 1.51% | 27.12 | 27.80 | 11215 | 3083.07 | 3.81% | 0.00 |
| 2025-12-05 | 26.70 | 27.15 | 0.45 | 1.69% | 26.50 | 27.29 | 18321 | 4927.62 | 6.23% | 0.00 |
| 2025-12-04 | 27.17 | 26.70 | -0.40 | -1.48% | 26.28 | 27.25 | 12462 | 3335.43 | 4.24% | 0.00 |
| 2025-12-03 | 27.63 | 27.10 | -0.51 | -1.85% | 27.02 | 27.93 | 14227 | 3898.34 | 4.84% | 0.00 |
| 2025-12-02 | 27.66 | 27.61 | 0.24 | 0.88% | 26.96 | 27.66 | 13139 | 3599.88 | 4.47% | 0.00 |
| 2025-12-01 | 27.20 | 27.37 | 0.21 | 0.77% | 27.16 | 28.20 | 21389 | 5907.61 | 7.28% | 0.00 |
| 2025-11-28 | 26.88 | 27.16 | 0.44 | 1.65% | 26.58 | 27.27 | 14506 | 3915.17 | 4.93% | 0.00 |
| 2025-11-27 | 26.98 | 26.72 | -0.29 | -1.07% | 26.55 | 27.31 | 16615 | 4464.72 | 5.65% | 0.00 |
| 2025-11-26 | 27.77 | 27.01 | -0.53 | -1.92% | 26.60 | 27.77 | 28138 | 7630.35 | 9.57% | 0.00 |
| 2025-11-25 | 26.90 | 27.54 | 0.46 | 1.70% | 26.60 | 28.00 | 34133 | 9413.92 | 11.61% | 0.00 |
| 2025-11-24 | 27.96 | 27.08 | -1.92 | -6.62% | 26.01 | 28.20 | 40608 | 11012.98 | 13.81% | 0.00 |
| 2025-11-21 | 33.45 | 29.00 | 0.56 | 1.97% | 27.61 | 33.50 | 65098 | 19214.14 | 22.14% | 2.00 |
| 2025-11-20 | 27.78 | 28.44 | 0.94 | 3.42% | 27.07 | 28.59 | 19530 | 5423.54 | 6.64% | 0.00 |
| 2025-11-19 | 28.44 | 27.50 | -0.93 | -3.27% | 27.28 | 28.70 | 12571 | 3497.07 | 4.28% | 0.00 |
| 2025-11-18 | 28.67 | 28.43 | -0.22 | -0.77% | 28.19 | 29.11 | 11951 | 3417.85 | 4.07% | 0.00 |
| 2025-11-17 | 28.11 | 28.65 | 0.54 | 1.92% | 28.03 | 28.80 | 14605 | 4158.21 | 4.97% | 0.00 |
| 2025-11-14 | 28.07 | 28.11 | 0.04 | 0.14% | 27.70 | 28.56 | 10005 | 2825.95 | 3.40% | 0.00 |
| 2025-11-13 | 28.28 | 28.07 | -0.03 | -0.11% | 27.91 | 28.30 | 8200 | 2303.17 | 2.79% | 0.00 |
| 2025-11-12 | 28.08 | 28.10 | 0.08 | 0.29% | 27.85 | 28.40 | 15403 | 4324.14 | 5.24% | 0.00 |
| 2025-11-11 | 28.32 | 28.02 | -0.31 | -1.09% | 27.73 | 28.58 | 12860 | 3617.43 | 4.37% | 0.00 |
| 2025-11-10 | 28.44 | 28.33 | -0.02 | -0.07% | 28.11 | 28.98 | 10507 | 2973.40 | 3.57% | 0.00 |
| 2025-11-07 | 28.65 | 28.35 | -0.38 | -1.32% | 28.27 | 28.88 | 10333 | 2947.03 | 3.51% | 0.00 |
| 2025-11-06 | 28.74 | 28.73 | -0.08 | -0.28% | 28.47 | 29.39 | 14171 | 4079.05 | 4.82% | 0.00 |
| 2025-11-05 | 27.96 | 28.81 | 0.76 | 2.71% | 27.66 | 28.94 | 16978 | 4836.04 | 5.77% | 0.00 |
| 2025-11-04 | 28.36 | 28.05 | -0.28 | -0.99% | 27.75 | 28.49 | 8969 | 2515.32 | 3.05% | 0.00 |
| 2025-11-03 | 28.25 | 28.33 | 0.24 | 0.85% | 27.76 | 28.35 | 11911 | 3347.19 | 4.05% | 0.00 |
| 2025-10-31 | 27.66 | 28.09 | 0.51 | 1.85% | 27.50 | 28.26 | 14537 | 4074.04 | 4.94% | 0.00 |
| 2025-10-30 | 28.48 | 27.58 | -0.68 | -2.41% | 27.41 | 28.48 | 14803 | 4108.56 | 5.04% | 0.00 |
| 2025-10-29 | 28.84 | 28.26 | -0.73 | -2.52% | 28.20 | 29.44 | 17774 | 5106.17 | 6.05% | 0.00 |
| 2025-10-28 | 28.63 | 28.99 | 0.36 | 1.26% | 28.45 | 28.99 | 11647 | 3349.82 | 3.96% | 0.00 |
| 2025-10-27 | 29.22 | 28.63 | -0.37 | -1.28% | 28.26 | 29.22 | 18900 | 5423.11 | 6.43% | 0.00 |
| 2025-10-24 | 28.93 | 29.00 | 0.31 | 1.08% | 28.51 | 29.00 | 9423 | 2716.24 | 3.21% | 0.00 |
| 2025-10-23 | 28.52 | 28.69 | 0.26 | 0.91% | 28.04 | 28.75 | 10986 | 3128.20 | 3.74% | 0.00 |
| 2025-10-22 | 28.78 | 28.43 | -0.51 | -1.76% | 28.40 | 29.07 | 11539 | 3304.36 | 3.92% | 0.00 |
| 2025-10-21 | 28.29 | 28.94 | 0.82 | 2.92% | 27.97 | 28.95 | 9396 | 2682.51 | 3.20% | 0.00 |
| 2025-10-20 | 27.99 | 28.12 | 0.44 | 1.59% | 27.93 | 28.51 | 11288 | 3184.59 | 3.84% | 0.00 |
| 2025-10-17 | 28.81 | 27.68 | -1.17 | -4.06% | 27.26 | 28.81 | 14721 | 4105.76 | 5.01% | 0.00 |
| 2025-10-16 | 28.69 | 28.85 | 0.33 | 1.16% | 28.22 | 29.23 | 13759 | 3959.98 | 4.68% | 0.00 |
| 2025-10-15 | 27.61 | 28.52 | 0.91 | 3.30% | 27.61 | 28.54 | 12485 | 3522.78 | 4.25% | 0.00 |
| 2025-10-14 | 28.28 | 27.61 | -0.66 | -2.33% | 27.58 | 28.88 | 12740 | 3570.57 | 4.33% | 0.00 |
| 2025-10-13 | 27.54 | 28.27 | -0.33 | -1.15% | 25.51 | 28.49 | 13845 | 3854.53 | 4.71% | 0.00 |
| 2025-10-10 | 28.73 | 28.60 | -0.04 | -0.14% | 28.27 | 29.08 | 12284 | 3517.53 | 4.18% | 0.00 |
| 2025-10-09 | 29.27 | 28.64 | -0.49 | -1.68% | 28.59 | 29.41 | 11911 | 3440.34 | 4.05% | 0.00 |
| 2025-09-30 | 29.72 | 29.13 | -0.19 | -0.65% | 29.00 | 29.72 | 9571 | 2792.27 | 3.26% | 0.00 |
| 2025-09-29 | 29.20 | 29.32 | 0.17 | 0.58% | 28.95 | 29.72 | 9649 | 2836.57 | 3.28% | 0.00 |
| 2025-09-26 | 29.55 | 29.15 | -0.55 | -1.85% | 29.11 | 30.01 | 13256 | 3910.53 | 4.51% | 0.00 |
| 2025-09-25 | 29.71 | 29.70 | -0.28 | -0.93% | 29.51 | 30.50 | 10307 | 3090.48 | 3.51% | 0.00 |
| 2025-09-24 | 29.75 | 29.98 | 0.16 | 0.54% | 29.58 | 30.40 | 13683 | 4114.64 | 4.65% | 0.00 |
| 2025-09-23 | 29.85 | 29.82 | -0.18 | -0.60% | 28.77 | 30.31 | 17639 | 5204.90 | 6.00% | 0.00 |
| 2025-09-22 | 30.30 | 30.00 | -0.30 | -0.99% | 29.90 | 30.70 | 16226 | 4908.37 | 5.52% | 0.00 |
| 2025-09-19 | 29.89 | 30.30 | 0.42 | 1.41% | 29.39 | 30.50 | 32265 | 9678.70 | 10.97% | 6.00 |
| 2025-09-18 | 31.94 | 29.88 | -1.73 | -5.47% | 29.67 | 31.94 | 30945 | 9483.26 | 10.53% | 0.00 |
| 2025-09-17 | 32.38 | 31.61 | -0.83 | -2.56% | 31.51 | 32.57 | 23685 | 7551.44 | 8.06% | 0.00 |
| 2025-09-16 | 31.55 | 32.44 | 0.55 | 1.72% | 31.30 | 33.20 | 41548 | 13427.63 | 14.13% | 0.00 |
| 2025-09-15 | 31.80 | 31.89 | 0.09 | 0.28% | 30.20 | 32.14 | 43334 | 13484.27 | 14.74% | 0.00 |
| 2025-09-12 | 32.35 | 31.80 | -0.53 | -1.64% | 31.64 | 32.83 | 34191 | 11016.86 | 11.63% | 0.00 |
| 2025-09-11 | 32.86 | 32.33 | -0.53 | -1.61% | 31.91 | 32.99 | 29738 | 9638.53 | 10.12% | 0.00 |
| 2025-09-10 | 32.35 | 32.86 | 0.81 | 2.53% | 31.85 | 33.50 | 45939 | 15019.20 | 15.63% | 0.00 |
| 2025-09-09 | 31.30 | 32.05 | 0.49 | 1.55% | 30.56 | 32.78 | 36895 | 11782.05 | 12.55% | 0.00 |
| 2025-09-08 | 31.60 | 31.56 | -0.33 | -1.03% | 30.29 | 31.66 | 41541 | 12860.72 | 14.13% | 0.00 |
| 2025-09-05 | 30.76 | 31.89 | 1.19 | 3.88% | 30.72 | 32.23 | 44660 | 14123.26 | 15.19% | 0.00 |
| 2025-09-04 | 29.72 | 30.70 | 1.00 | 3.37% | 29.00 | 31.46 | 52349 | 15864.68 | 17.81% | 0.00 |
| 2025-09-03 | 30.70 | 29.70 | -0.99 | -3.23% | 29.68 | 31.30 | 31869 | 9702.19 | 10.84% | 0.00 |
| 2025-09-02 | 31.08 | 30.69 | -0.39 | -1.25% | 29.68 | 31.34 | 46121 | 14047.81 | 15.69% | 12.00 |
| 2025-09-01 | 30.30 | 31.08 | 0.59 | 1.94% | 29.95 | 32.19 | 67911 | 21086.76 | 23.10% | 0.00 |
| 2025-08-29 | 29.55 | 30.49 | 0.81 | 2.73% | 28.60 | 31.30 | 76387 | 23092.12 | 25.98% | 0.00 |
| 2025-08-28 | 28.50 | 29.68 | 1.15 | 4.03% | 27.05 | 29.70 | 66719 | 19144.97 | 22.69% | 0.00 |
| 2025-08-27 | 29.02 | 28.53 | -0.73 | -2.49% | 28.23 | 29.99 | 74030 | 21660.92 | 25.18% | 0.00 |
| 2025-08-26 | 27.90 | 29.26 | 1.29 | 4.61% | 27.30 | 29.26 | 66239 | 18908.76 | 22.53% | 2.00 |
深证大盘股票行情在线 K线走势图
美硕科技(301295)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
