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 |
|---|
| 2026-03-26 | 35.00 | 33.54 | -0.86 | -2.50% | 33.10 | 35.00 | 18083 | 6114.83 | 6.15% | 0.00 |
| 2026-03-25 | 34.50 | 34.40 | 0.23 | 0.67% | 33.58 | 35.86 | 37649 | 13133.38 | 12.81% | 0.00 |
| 2026-03-24 | 30.80 | 34.17 | 4.17 | 13.90% | 30.29 | 34.17 | 31891 | 10227.88 | 10.85% | 0.00 |
| 2026-03-23 | 31.89 | 30.00 | -1.89 | -5.93% | 28.68 | 31.89 | 27343 | 8215.45 | 9.30% | 0.00 |
| 2026-03-20 | 33.92 | 31.89 | -1.54 | -4.61% | 31.53 | 34.23 | 17430 | 5738.58 | 5.93% | 0.00 |
| 2026-03-19 | 35.07 | 33.43 | -1.73 | -4.92% | 33.20 | 35.07 | 15149 | 5136.82 | 5.15% | 0.00 |
| 2026-03-18 | 35.21 | 35.16 | -0.07 | -0.20% | 34.15 | 36.41 | 17015 | 5954.06 | 5.79% | 0.00 |
| 2026-03-17 | 34.99 | 35.23 | 0.27 | 0.77% | 34.99 | 36.14 | 22459 | 7991.94 | 7.64% | 0.00 |
| 2026-03-16 | 35.21 | 34.96 | -0.19 | -0.54% | 33.89 | 35.57 | 20004 | 6950.41 | 6.80% | 0.00 |
| 2026-03-13 | 35.07 | 35.15 | -0.14 | -0.40% | 34.77 | 35.74 | 21620 | 7624.62 | 7.35% | 0.00 |
| 2026-03-12 | 35.81 | 35.29 | -0.34 | -0.95% | 34.75 | 35.94 | 15904 | 5605.98 | 5.41% | 0.00 |
| 2026-03-11 | 35.53 | 35.63 | 0.10 | 0.28% | 35.03 | 36.21 | 29391 | 10464.11 | 10.00% | 0.00 |
| 2026-03-10 | 34.79 | 35.53 | 1.18 | 3.44% | 33.42 | 35.54 | 28114 | 9724.14 | 9.56% | 0.00 |
| 2026-03-09 | 32.50 | 34.35 | 1.61 | 4.92% | 32.22 | 34.81 | 29443 | 9966.81 | 10.01% | 0.00 |
| 2026-03-06 | 32.35 | 32.74 | 0.17 | 0.52% | 32.18 | 32.99 | 8947 | 2934.47 | 3.04% | 0.00 |
| 2026-03-05 | 33.00 | 32.57 | 0.55 | 1.72% | 32.23 | 33.39 | 14254 | 4679.33 | 4.85% | 0.00 |
| 2026-03-04 | 31.42 | 32.02 | 0.05 | 0.16% | 31.42 | 32.52 | 10895 | 3492.86 | 3.71% | 0.00 |
| 2026-03-03 | 32.86 | 31.97 | -0.55 | -1.69% | 31.81 | 33.28 | 13166 | 4280.91 | 4.48% | 0.00 |
| 2026-03-02 | 32.99 | 32.52 | -1.44 | -4.24% | 32.11 | 33.80 | 17920 | 5837.09 | 6.10% | 0.00 |
| 2026-02-27 | 32.89 | 33.96 | 0.81 | 2.44% | 32.87 | 33.96 | 13590 | 4534.92 | 4.62% | 0.00 |
| 2026-02-26 | 33.76 | 33.15 | -0.65 | -1.92% | 32.79 | 33.93 | 16816 | 5585.05 | 5.72% | 0.00 |
| 2026-02-25 | 33.94 | 33.80 | -0.35 | -1.02% | 33.78 | 34.45 | 8965 | 3041.70 | 3.05% | 0.00 |
| 2026-02-24 | 34.02 | 34.15 | 0.27 | 0.80% | 33.71 | 34.49 | 9994 | 3399.26 | 3.40% | 0.00 |
| 2026-02-13 | 33.91 | 33.88 | -0.02 | -0.06% | 33.51 | 34.40 | 8619 | 2935.05 | 2.93% | 0.00 |
| 2026-02-12 | 34.11 | 33.90 | -0.05 | -0.15% | 33.53 | 34.68 | 11498 | 3920.18 | 3.91% | 0.00 |
| 2026-02-11 | 33.92 | 33.95 | 0.04 | 0.12% | 33.57 | 34.39 | 9403 | 3199.92 | 3.20% | 0.00 |
| 2026-02-10 | 34.27 | 33.91 | -0.39 | -1.14% | 33.51 | 34.29 | 14810 | 5026.90 | 5.04% | 0.00 |
| 2026-02-09 | 34.27 | 34.30 | 0.32 | 0.94% | 33.55 | 34.42 | 20067 | 6825.93 | 6.83% | 0.00 |
| 2026-02-06 | 36.96 | 33.98 | -1.20 | -3.41% | 33.93 | 36.99 | 26296 | 9152.69 | 8.94% | 0.00 |
| 2026-02-05 | 34.66 | 35.18 | 0.41 | 1.18% | 34.33 | 35.47 | 14100 | 4920.57 | 4.80% | 0.00 |
| 2026-02-04 | 34.81 | 34.77 | -0.03 | -0.09% | 34.20 | 35.29 | 13484 | 4689.89 | 4.59% | 0.00 |
| 2026-02-03 | 34.22 | 34.80 | 0.60 | 1.75% | 34.02 | 35.03 | 18696 | 6463.74 | 6.36% | 0.00 |
| 2026-02-02 | 35.58 | 34.20 | -0.79 | -2.26% | 34.08 | 35.90 | 14718 | 5104.83 | 5.01% | 0.00 |
| 2026-01-30 | 34.60 | 34.99 | 0.27 | 0.78% | 34.01 | 35.42 | 20546 | 7159.75 | 6.99% | 0.00 |
| 2026-01-29 | 35.05 | 34.72 | -0.09 | -0.26% | 34.32 | 35.98 | 34801 | 12276.26 | 11.84% | 0.00 |
| 2026-01-28 | 37.65 | 34.81 | -1.80 | -4.92% | 34.69 | 37.77 | 40447 | 14608.68 | 13.76% | 0.00 |
| 2026-01-27 | 36.27 | 36.61 | 0.45 | 1.24% | 35.11 | 37.14 | 25248 | 9152.16 | 8.59% | 0.00 |
| 2026-01-26 | 38.32 | 36.16 | -1.49 | -3.96% | 35.66 | 39.18 | 35885 | 13486.01 | 12.21% | 0.00 |
| 2026-01-23 | 35.80 | 37.65 | 1.96 | 5.49% | 35.80 | 38.79 | 42262 | 15837.09 | 14.37% | 0.00 |
| 2026-01-22 | 35.67 | 35.69 | 0.02 | 0.06% | 35.03 | 36.75 | 36036 | 12944.60 | 12.26% | 0.00 |
| 2026-01-21 | 36.17 | 35.67 | -0.51 | -1.41% | 35.33 | 36.42 | 18057 | 6450.39 | 6.14% | 3.00 |
| 2026-01-20 | 36.13 | 36.18 | 0.05 | 0.14% | 35.87 | 37.50 | 25423 | 9260.67 | 8.65% | 8.00 |
| 2026-01-19 | 35.47 | 36.13 | 0.56 | 1.57% | 35.34 | 38.00 | 41460 | 15209.12 | 14.10% | 0.00 |
| 2026-01-16 | 36.00 | 35.57 | 0.69 | 1.98% | 34.70 | 36.96 | 40826 | 14685.40 | 13.89% | 0.00 |
| 2026-01-15 | 32.13 | 34.88 | 2.43 | 7.49% | 31.97 | 34.98 | 40470 | 13784.02 | 13.77% | 0.00 |
| 2026-01-14 | 33.19 | 32.45 | -0.73 | -2.20% | 31.53 | 33.38 | 36710 | 11953.38 | 12.49% | 0.00 |
| 2026-01-13 | 35.59 | 33.18 | -2.52 | -7.06% | 33.05 | 35.63 | 47692 | 16180.90 | 16.22% | 0.00 |
| 2026-01-12 | 34.41 | 35.70 | 3.08 | 9.44% | 33.69 | 36.45 | 52097 | 18510.54 | 17.72% | 0.00 |
| 2026-01-09 | 31.50 | 32.62 | 1.13 | 3.59% | 31.28 | 32.83 | 23702 | 7602.00 | 8.06% | 0.00 |
| 2026-01-08 | 32.60 | 31.49 | -0.76 | -2.36% | 31.00 | 33.50 | 30283 | 9610.34 | 10.30% | 0.00 |
| 2026-01-07 | 30.49 | 32.25 | 1.37 | 4.44% | 30.08 | 33.00 | 48199 | 15424.22 | 16.39% | 0.00 |
| 2026-01-06 | 30.10 | 30.88 | 0.78 | 2.59% | 29.90 | 31.14 | 24404 | 7461.42 | 8.30% | 0.00 |
| 2026-01-05 | 30.11 | 30.10 | 0.30 | 1.01% | 29.74 | 30.50 | 17926 | 5395.99 | 6.10% | 0.00 |
| 2025-12-31 | 29.08 | 29.80 | 0.72 | 2.48% | 29.08 | 30.20 | 22443 | 6690.15 | 7.63% | 0.00 |
| 2025-12-30 | 29.50 | 29.08 | -0.13 | -0.45% | 28.98 | 29.82 | 12860 | 3763.13 | 4.37% | 0.00 |
| 2025-12-29 | 28.75 | 29.21 | 0.43 | 1.49% | 28.50 | 29.50 | 16991 | 4935.87 | 5.78% | 0.00 |
| 2025-12-26 | 28.89 | 28.78 | -0.11 | -0.38% | 28.53 | 29.54 | 17825 | 5171.25 | 6.06% | 0.00 |
| 2025-12-25 | 28.66 | 28.89 | 0.30 | 1.05% | 28.00 | 29.13 | 17266 | 4955.52 | 5.87% | 0.00 |
| 2025-12-24 | 27.80 | 28.59 | 0.75 | 2.69% | 27.70 | 28.80 | 22094 | 6272.57 | 7.51% | 0.00 |
| 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 |
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
