美信科技

301577
🏛️ 中国 →
60.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 63.80 63.80 63.03 63.55 63.2K
09:35 63.59 63.93 63.59 63.80 46.7K
09:40 63.64 63.93 63.64 63.93 25.6K
09:45 63.94 64.32 63.94 64.18 50.4K
09:50 64.18 64.25 64.02 64.19 41.7K
09:55 64.19 64.19 63.96 64.11 25.9K
10:00 64.06 64.11 63.91 64.10 29.3K
10:05 64.08 64.20 64.02 64.09 9.7K
10:10 64.03 64.09 63.98 64.07 11.3K
10:15 64.08 64.08 63.80 63.80 18.3K
10:20 63.79 63.83 63.55 63.55 13.3K
10:25 63.67 63.80 63.60 63.77 18.2K
10:30 63.77 63.99 63.77 63.85 5.7K
10:35 63.81 63.98 63.81 63.85 10.2K
10:40 63.84 63.84 63.60 63.65 7.4K
10:45 63.65 63.71 63.52 63.64 8.2K
10:50 63.62 63.74 63.51 63.64 2.9K
10:55 63.71 63.71 63.53 63.61 6.4K
11:00 63.62 63.69 63.48 63.48 7.9K
11:05 63.48 63.49 63.20 63.30 23.7K
11:10 63.30 63.49 63.25 63.28 18.8K
11:15 63.29 63.41 63.21 63.29 7.7K
11:20 63.29 63.50 63.29 63.47 4.1K
11:25 63.43 63.52 63.31 63.47 6.4K
13:00 63.39 63.48 63.20 63.20 9.7K
13:05 63.21 63.36 63.12 63.36 18.3K
13:10 63.27 63.31 63.13 63.20 6.3K
13:15 63.24 63.24 63.14 63.14 17.8K
13:20 63.17 63.42 63.11 63.39 18.7K
13:25 63.39 63.39 63.19 63.30 7.9K
13:30 63.32 63.40 63.22 63.22 7.2K
13:35 63.33 63.40 63.08 63.29 10.4K
13:40 63.17 63.32 63.09 63.10 11.3K
13:45 63.10 63.26 63.09 63.22 10.7K
13:50 63.22 63.24 63.14 63.20 17.2K
13:55 63.15 63.16 63.09 63.11 8.9K
14:00 63.11 63.12 63.05 63.05 18.3K
14:05 63.05 63.20 62.90 63.16 9.4K
14:10 63.17 63.24 63.11 63.24 4.9K
14:15 63.27 63.33 63.17 63.33 10.8K
14:20 63.36 63.42 63.36 63.37 4.3K
14:25 63.36 63.43 63.33 63.43 5.7K
14:30 63.33 63.58 63.33 63.53 8.5K
14:35 63.46 63.56 63.44 63.44 9.8K
14:40 63.44 63.55 63.41 63.53 7.3K
14:45 63.47 63.56 63.41 63.41 19.9K
14:50 63.44 63.47 63.33 63.43 19.7K
14:55 63.41 63.46 63.33 63.46 9.3K
15:40 63.44 63.44 63.44 63.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 61.10 61.83 60.19 60.20 0.7M
2025-09-29 60.77 62.16 60.07 61.10 1.0M
2025-09-26 62.01 62.28 60.53 60.80 0.8M
2025-09-25 63.42 63.84 62.13 62.30 1.1M
2025-09-24 63.00 64.20 62.37 63.41 1.1M
2025-09-23 63.70 64.00 61.30 63.47 1.3M
2025-09-22 63.03 64.32 62.90 63.44 0.7M
2025-09-19 63.00 64.28 62.78 62.92 1.1M
2025-09-18 63.80 65.24 62.38 63.00 1.6M
2025-09-17 63.00 64.49 62.10 64.12 1.3M
2025-09-16 61.13 63.10 60.83 62.73 1.2M
2025-09-15 61.01 61.98 60.38 61.26 0.9M
2025-09-12 60.40 62.26 60.25 61.29 1.3M
2025-09-11 58.95 60.99 58.51 60.79 1.2M
2025-09-10 59.03 59.88 58.39 58.95 0.8M
2025-09-09 60.00 60.38 58.68 59.22 1.1M
2025-09-08 59.20 61.04 58.97 60.03 1.3M
2025-09-05 58.01 58.99 57.60 58.83 0.9M
2025-09-04 58.34 59.50 57.11 58.00 1.2M
2025-09-03 59.27 60.14 57.80 58.05 1.0M
2025-09-02 61.73 62.21 58.30 59.26 1.8M
2025-09-01 60.84 63.14 60.84 61.89 1.6M
2025-08-29 63.20 63.49 60.64 60.88 1.8M
2025-08-28 62.13 64.42 60.60 63.61 2.7M
2025-08-27 66.29 66.37 62.35 62.75 2.8M
2025-08-26 64.00 67.30 64.00 66.37 2.7M
2025-08-25 66.01 68.87 64.89 65.24 3.9M
2025-08-22 63.20 65.84 63.20 63.79 2.3M
2025-08-21 63.99 65.35 63.20 63.31 1.2M
2025-08-20 63.45 64.38 62.85 64.01 1.1M
2025-08-19 62.80 64.66 62.62 63.60 1.2M
2025-08-18 61.08 63.30 61.08 62.91 1.6M
2025-08-15 60.51 61.88 60.30 61.07 1.3M
2025-08-14 63.02 63.60 61.12 61.12 1.4M
2025-08-13 62.82 63.77 62.40 63.21 1.2M
2025-08-12 62.87 63.97 62.40 62.81 1.2M
2025-08-11 61.73 63.48 61.73 63.08 1.2M
2025-08-08 62.00 62.46 61.32 61.91 0.9M
2025-08-07 62.92 63.48 62.00 62.01 1.6M
2025-08-06 61.69 62.34 61.50 62.06 0.9M
2025-08-05 60.85 61.96 60.70 61.83 1.3M
2025-08-04 59.51 60.95 59.28 60.75 0.9M
2025-08-01 59.30 60.20 59.30 59.89 0.7M
2025-07-31 60.56 61.10 59.39 59.60 1.0M
2025-07-30 61.30 61.45 59.70 60.23 1.1M
2025-07-29 60.20 61.30 59.90 61.29 1.3M
2025-07-28 59.48 60.69 59.17 60.23 1.1M
2025-07-25 58.80 59.46 58.80 59.23 0.5M
2025-07-24 58.61 59.29 58.61 58.90 0.6M
2025-07-23 58.68 58.96 58.40 58.61 0.6M
2025-07-22 60.25 60.35 58.56 58.65 1.3M
2025-07-21 59.81 60.26 59.35 60.03 0.8M
2025-07-18 60.20 60.60 59.79 60.01 0.7M
2025-07-17 59.80 60.44 59.50 60.09 0.9M
2025-07-16 59.38 59.88 59.09 59.66 1.0M
2025-07-15 60.00 60.53 59.00 59.36 1.1M
2025-07-14 61.49 61.49 59.90 59.92 1.4M
2025-07-11 61.00 62.36 59.37 61.48 2.1M
2025-07-10 61.36 61.70 60.10 60.39 1.8M
2025-07-09 63.06 63.84 61.17 61.72 3.3M
2025-07-08 59.86 65.71 59.56 64.08 5.0M
2025-07-07 58.53 60.65 58.02 60.39 1.8M
2025-07-04 58.50 62.10 57.45 59.35 2.5M
2025-07-03 57.60 58.99 57.38 58.00 1.0M
2025-07-02 58.22 58.33 57.09 57.62 1.1M
2025-07-01 58.63 60.00 58.01 58.82 1.5M
2025-06-30 58.80 59.55 58.00 58.83 1.7M
2025-06-27 60.00 60.00 58.56 59.04 2.0M
2025-06-26 57.22 60.42 57.01 60.23 3.2M
2025-06-25 57.51 57.95 56.50 57.79 2.0M
2025-06-24 57.21 58.42 56.57 58.12 2.6M
2025-06-23 53.80 57.98 53.66 57.15 2.6M
2025-06-20 53.75 56.50 52.91 54.92 2.2M
2025-06-19 55.26 55.31 53.44 53.72 1.2M
2025-06-18 54.24 55.80 54.06 55.24 1.4M
2025-06-17 55.51 55.51 53.88 54.70 0.8M
2025-06-16 53.01 55.70 53.01 55.10 1.6M
2025-06-13 54.02 54.90 53.08 53.37 0.7M
2025-06-12 55.38 55.38 54.01 54.46 0.8M
2025-06-11 53.21 54.87 53.21 54.35 0.8M
2025-06-10 54.59 54.65 52.68 53.31 0.8M
2025-06-09 54.50 55.01 54.15 54.60 0.7M
2025-06-06 54.15 54.48 53.50 54.22 0.6M
2025-06-05 53.36 54.48 52.56 54.12 0.9M
2025-06-04 52.80 53.39 52.80 53.26 0.9M
2025-06-03 53.74 55.15 52.94 53.00 0.8M
2025-05-30 54.70 54.90 52.96 53.00 1.3M
2025-05-29 52.78 55.52 52.78 55.18 1.5M
2025-05-28 52.46 53.99 52.28 53.11 0.9M
2025-05-27 52.30 53.70 52.17 52.45 0.8M
2025-05-26 51.58 52.79 51.56 52.57 0.6M
2025-05-23 53.36 53.77 52.03 52.19 0.8M
2025-05-22 54.00 55.90 52.74 52.74 1.0M
2025-05-21 54.37 54.76 53.15 53.61 0.6M
2025-05-20 53.75 54.64 53.02 54.37 0.7M
2025-05-19 53.54 53.85 52.76 53.51 0.4M
2025-05-16 52.94 53.94 52.80 53.52 0.5M
2025-05-15 53.50 54.03 52.65 53.04 0.5M
2025-05-14 53.20 54.11 53.11 53.50 0.5M
2025-05-13 54.30 54.77 53.46 53.56 0.7M
2025-05-12 53.30 54.59 53.30 53.86 0.6M
2025-05-09 54.50 54.79 52.71 52.72 0.6M
2025-05-08 52.99 53.94 52.71 53.71 0.7M
2025-05-07 54.18 54.33 51.96 52.70 0.9M
2025-05-06 51.41 53.15 51.41 53.00 0.6M
2025-04-30 49.76 51.47 49.66 51.37 0.8M
2025-04-29 49.30 51.28 49.20 50.54 0.7M
2025-04-28 50.01 50.28 49.27 49.65 0.5M
2025-04-25 49.92 50.66 49.70 50.16 0.6M
2025-04-24 50.61 51.45 49.65 49.76 1.0M
2025-04-23 50.50 51.57 50.43 50.98 1.2M
2025-04-22 49.72 51.07 49.70 50.80 1.0M
2025-04-21 48.71 49.63 47.78 49.34 0.7M
2025-04-18 48.35 49.59 47.52 48.71 0.9M
2025-04-17 47.30 48.64 47.30 47.80 0.6M
2025-04-16 48.12 48.28 46.51 47.56 0.6M
2025-04-15 48.25 49.18 47.68 48.28 0.7M
2025-04-14 48.04 48.79 47.68 47.90 0.7M
2025-04-11 47.13 48.21 46.89 47.20 0.8M
2025-04-10 46.94 48.48 46.50 46.50 1.2M
2025-04-09 43.07 46.00 39.50 45.46 1.5M
2025-04-08 44.49 45.83 43.40 44.20 1.0M
2025-04-07 50.00 51.69 44.01 44.01 1.2M
2025-04-03 55.11 55.92 54.38 55.01 0.6M
2025-04-02 55.60 56.76 55.60 56.03 0.5M
2025-04-01 55.02 56.36 55.02 55.77 0.5M
2025-03-31 55.93 55.93 54.54 55.26 0.6M
2025-03-28 56.79 57.45 55.99 56.01 0.6M
2025-03-27 57.53 57.53 56.18 57.00 0.7M
2025-03-26 57.13 58.38 57.13 57.74 0.6M
2025-03-25 58.81 58.92 57.31 57.36 0.7M
2025-03-24 60.08 60.46 56.81 58.93 1.2M
2025-03-21 60.80 61.91 60.10 60.25 1.0M
2025-03-20 62.13 62.30 60.99 61.20 1.1M
2025-03-19 62.89 63.18 61.14 62.06 1.7M
2025-03-18 61.49 63.89 61.49 63.34 2.8M
2025-03-17 60.98 62.34 60.21 61.39 1.3M
2025-03-14 59.80 61.21 58.51 60.98 1.5M
2025-03-13 60.44 61.61 59.36 59.95 1.8M
2025-03-12 59.67 61.01 59.00 60.45 1.9M
2025-03-11 58.40 59.51 57.88 59.37 1.0M
2025-03-10 59.12 59.81 58.40 59.14 1.2M
2025-03-07 60.25 60.74 59.10 59.72 1.4M
2025-03-06 60.66 61.48 59.98 60.89 2.2M
2025-03-05 58.50 60.00 57.20 60.00 2.2M
2025-03-04 55.59 58.56 55.59 58.53 1.3M
2025-03-03 56.55 59.40 56.40 56.85 1.3M
2025-02-28 58.88 59.00 56.00 56.00 1.4M
2025-02-27 59.84 60.47 57.80 59.37 1.5M
2025-02-26 59.50 60.60 59.21 60.12 1.3M
2025-02-25 58.95 60.13 58.65 59.35 1.0M
2025-02-24 60.80 60.86 59.53 60.19 1.6M
2025-02-21 59.16 61.56 58.51 60.56 2.2M
2025-02-20 58.20 59.20 58.02 59.16 0.9M
2025-02-19 57.14 58.62 56.82 58.57 1.0M
2025-02-18 59.36 59.85 56.68 56.91 1.3M
2025-02-17 58.72 59.70 58.49 59.29 1.0M
2025-02-14 58.80 59.53 58.30 58.71 0.7M
2025-02-13 59.89 59.89 58.61 58.89 0.8M
2025-02-12 59.24 59.90 58.87 59.82 1.0M
2025-02-11 59.75 59.76 58.82 59.40 0.9M
2025-02-10 59.17 59.81 58.69 59.81 1.1M
2025-02-07 58.99 59.94 58.26 59.05 1.7M
2025-02-06 56.29 59.11 55.76 59.11 1.5M
2025-02-05 55.66 56.48 55.06 56.39 0.9M
2025-01-27 57.56 57.74 54.66 54.66 0.9M
2025-01-24 56.28 57.48 56.28 56.95 0.9M
2025-01-23 57.80 59.03 56.16 56.40 1.2M
2025-01-22 58.29 58.87 57.18 57.46 0.9M
2025-01-21 60.15 60.98 57.60 58.57 1.5M
2025-01-20 60.00 62.43 59.15 60.24 1.6M
2025-01-17 58.18 59.15 57.15 57.99 1.3M
2025-01-16 58.43 61.85 56.70 59.86 1.9M
2025-01-15 57.58 59.65 57.06 57.50 1.2M
2025-01-14 54.68 57.83 54.61 57.79 1.2M
2025-01-13 54.52 55.44 53.00 54.49 0.9M
2025-01-10 57.06 58.46 55.64 55.64 1.7M
2025-01-09 54.66 63.70 54.66 59.00 2.6M
2025-01-08 54.80 55.45 53.15 54.93 0.7M
2025-01-07 53.00 55.40 53.00 55.40 1.0M
2025-01-06 52.89 53.54 51.30 52.75 0.6M
2025-01-03 56.66 56.77 52.53 52.75 0.9M
2025-01-02 58.71 59.12 55.30 56.12 1.0M