美力科技

300611
🏛️ 中国 →
26.25
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 25.71 26.09 25.67 25.99 545.1K
09:35 25.94 26.09 25.85 25.89 382.9K
09:40 25.86 26.03 25.84 25.87 178.8K
09:45 25.89 26.07 25.84 25.89 243.9K
09:50 25.86 25.86 25.64 25.66 315.8K
09:55 25.65 25.68 25.50 25.52 390.1K
10:00 25.51 25.60 25.49 25.56 413.6K
10:05 25.58 25.70 25.58 25.58 140.2K
10:10 25.57 25.77 25.50 25.76 231.7K
10:15 25.75 25.75 25.55 25.56 84.1K
10:20 25.59 25.70 25.55 25.55 136.0K
10:25 25.53 25.56 25.44 25.50 367.0K
10:30 25.50 25.60 25.47 25.57 123.7K
10:35 25.61 25.70 25.50 25.51 200.6K
10:40 25.50 25.64 25.41 25.64 214.3K
10:45 25.61 25.78 25.59 25.72 166.0K
10:50 25.76 25.76 25.53 25.67 112.4K
10:55 25.64 25.64 25.52 25.58 52.1K
11:00 25.59 25.59 25.48 25.49 89.8K
11:05 25.49 25.56 25.45 25.47 134.8K
11:10 25.49 25.55 25.42 25.42 90.3K
11:15 25.42 25.55 25.42 25.55 72.2K
11:20 25.55 25.58 25.39 25.40 123.8K
11:25 25.38 25.40 25.26 25.33 152.8K
13:00 25.29 25.30 25.17 25.18 132.8K
13:05 25.18 25.25 25.10 25.24 214.5K
13:10 25.21 25.38 25.19 25.38 132.3K
13:15 25.38 25.43 25.34 25.36 129.1K
13:20 25.36 25.42 25.35 25.38 125.4K
13:25 25.39 25.48 25.39 25.45 121.2K
13:30 25.47 25.52 25.41 25.41 100.2K
13:35 25.39 25.44 25.34 25.34 59.0K
13:40 25.35 25.35 25.26 25.26 68.1K
13:45 25.27 25.31 25.25 25.29 52.1K
13:50 25.27 25.40 25.25 25.40 59.7K
13:55 25.40 25.40 25.35 25.39 83.8K
14:00 25.38 25.38 25.22 25.22 84.1K
14:05 25.25 25.26 25.10 25.12 147.7K
14:10 25.13 25.17 25.13 25.16 78.6K
14:15 25.15 25.34 25.15 25.34 103.7K
14:20 25.34 25.42 25.33 25.40 54.5K
14:25 25.40 25.64 25.39 25.60 123.9K
14:30 25.60 25.77 25.60 25.75 257.4K
14:35 25.75 25.77 25.61 25.65 144.8K
14:40 25.66 25.77 25.65 25.77 117.0K
14:45 25.77 25.82 25.75 25.81 163.0K
14:50 25.81 25.82 25.79 25.79 212.7K
14:55 25.80 25.80 25.76 25.77 91.7K
15:40 25.77 25.77 25.77 25.77 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 25.61 26.35 25.51 26.25 9.8M
2025-09-29 25.30 26.00 25.17 25.72 8.2M
2025-09-26 25.17 26.82 24.87 25.30 11.5M
2025-09-25 25.20 26.10 25.15 25.21 8.4M
2025-09-24 25.09 25.53 24.32 25.18 10.1M
2025-09-23 25.85 26.10 25.10 25.77 7.8M
2025-09-22 25.96 26.50 25.76 25.96 6.9M
2025-09-19 25.82 26.30 25.44 26.08 11.2M
2025-09-18 26.20 26.83 25.58 25.95 15.7M
2025-09-17 26.02 26.55 25.95 26.40 14.7M
2025-09-16 24.78 26.17 24.78 26.09 17.5M
2025-09-15 24.62 25.50 24.57 24.78 7.2M
2025-09-12 25.00 25.25 24.58 24.62 6.9M
2025-09-11 24.46 25.08 24.07 25.08 6.9M
2025-09-10 24.79 25.05 24.42 24.50 4.9M
2025-09-09 25.00 25.17 24.72 24.79 5.2M
2025-09-08 24.53 25.40 24.50 25.13 8.3M
2025-09-05 23.87 24.48 23.60 24.48 6.5M
2025-09-04 24.71 24.71 23.24 23.88 7.8M
2025-09-03 25.74 26.18 24.47 24.49 8.7M
2025-09-02 25.56 26.00 24.25 25.53 14.6M
2025-09-01 25.54 26.20 25.44 25.61 8.7M
2025-08-29 26.09 26.26 25.55 25.59 10.2M
2025-08-28 25.90 26.21 24.80 25.95 13.9M
2025-08-27 26.97 27.65 26.01 26.03 17.8M
2025-08-26 26.88 27.50 26.57 26.86 14.0M
2025-08-25 26.37 27.33 26.15 27.13 20.7M
2025-08-22 26.10 26.39 25.90 26.24 10.1M
2025-08-21 26.67 26.89 25.94 26.24 12.2M
2025-08-20 26.64 26.96 26.11 26.66 16.5M
2025-08-19 25.62 26.95 25.12 26.87 28.3M
2025-08-18 25.65 25.86 25.39 25.62 12.9M
2025-08-15 24.80 25.45 24.78 25.37 10.9M
2025-08-14 25.50 25.52 24.59 24.91 12.0M
2025-08-13 25.14 25.75 24.97 25.49 13.4M
2025-08-12 25.07 25.82 24.51 25.14 13.7M
2025-08-11 24.91 25.49 24.91 25.32 9.0M
2025-08-08 25.25 25.38 24.83 24.92 8.7M
2025-08-07 25.87 25.87 25.16 25.36 14.0M
2025-08-06 25.31 26.19 25.12 25.87 21.5M
2025-08-05 24.98 25.43 24.61 25.12 11.7M
2025-08-04 23.89 24.93 23.71 24.90 11.7M
2025-08-01 24.07 24.52 23.82 23.93 7.5M
2025-07-31 24.07 25.10 24.02 24.20 13.6M
2025-07-30 24.80 24.80 23.71 24.07 11.5M
2025-07-29 24.56 25.25 24.06 24.85 12.4M
2025-07-28 24.70 25.18 24.41 24.56 7.5M
2025-07-25 24.45 24.61 24.22 24.50 6.7M
2025-07-24 24.51 25.15 24.48 24.58 8.3M
2025-07-23 24.48 25.00 24.15 24.55 10.1M
2025-07-22 24.92 25.13 24.44 24.55 14.3M
2025-07-21 25.01 25.85 24.78 25.30 16.2M
2025-07-18 25.18 25.33 24.77 24.92 14.1M
2025-07-17 25.06 25.85 24.91 25.52 20.6M
2025-07-16 24.88 26.30 24.02 25.49 27.0M
2025-07-15 24.45 24.51 23.95 24.21 15.9M
2025-07-14 23.43 25.50 23.02 24.58 28.9M
2025-07-11 22.00 23.76 21.92 23.43 20.4M
2025-07-10 22.10 22.38 21.81 22.06 12.3M
2025-07-09 23.08 23.96 22.32 22.39 23.1M
2025-07-08 21.87 22.34 21.77 22.27 6.5M
2025-07-07 22.09 22.12 21.70 21.92 5.6M
2025-07-04 22.38 22.55 22.00 22.09 6.5M
2025-07-03 22.28 22.62 22.11 22.29 5.5M
2025-07-02 22.90 22.90 22.06 22.43 8.1M
2025-07-01 23.25 23.27 22.68 22.96 9.5M
2025-06-30 23.27 23.48 23.00 23.29 8.7M
2025-06-27 23.72 23.97 23.20 23.26 10.4M
2025-06-26 24.00 24.28 23.57 23.64 20.4M
2025-06-25 23.00 24.15 22.90 24.12 29.0M
2025-06-24 21.05 23.66 20.95 23.12 28.3M
2025-06-23 20.55 20.98 20.50 20.93 6.2M
2025-06-20 21.40 21.75 20.70 20.80 12.8M
2025-06-19 21.12 22.86 21.06 21.53 18.6M
2025-06-18 21.41 21.43 20.84 21.22 6.5M
2025-06-17 21.77 21.86 21.30 21.40 5.0M
2025-06-16 21.67 21.96 21.55 21.78 4.0M
2025-06-13 22.45 22.49 21.76 21.76 6.8M
2025-06-12 22.35 22.76 22.20 22.58 6.8M
2025-06-11 22.13 22.85 22.13 22.46 7.4M
2025-06-10 22.65 22.74 21.72 22.18 9.0M
2025-06-09 22.57 22.99 22.50 22.73 7.5M
2025-06-06 22.34 22.77 22.06 22.45 7.7M
2025-06-05 22.15 22.79 21.85 22.47 11.3M
2025-06-04 21.61 22.40 21.61 22.20 7.7M
2025-06-03 21.70 21.99 21.36 21.72 6.0M
2025-05-30 22.32 22.50 21.65 21.78 7.8M
2025-05-29 22.55 23.08 22.49 22.54 8.5M
2025-05-28 22.80 23.05 22.38 22.49 6.2M
2025-05-27 23.21 23.30 22.58 22.70 7.9M
2025-05-26 23.11 23.37 22.57 23.30 9.9M
2025-05-23 23.40 23.73 22.93 22.96 11.2M
2025-05-22 23.51 24.04 23.30 23.37 12.5M
2025-05-21 23.08 24.19 22.69 23.83 25.8M
2025-05-20 25.32 25.78 24.89 25.44 10.0M
2025-05-19 25.89 26.22 24.70 25.57 15.7M
2025-05-16 26.10 27.30 25.86 26.27 15.6M
2025-05-15 26.88 26.90 25.68 26.22 15.0M
2025-05-14 27.42 27.67 26.80 27.27 15.5M
2025-05-13 28.30 28.60 27.51 27.69 15.6M
2025-05-12 27.50 28.51 27.50 28.25 21.6M
2025-05-09 28.00 28.16 26.70 27.15 19.5M
2025-05-08 28.47 28.94 28.10 28.26 18.2M
2025-05-07 29.36 29.53 28.03 28.52 30.4M
2025-05-06 28.68 29.78 27.65 29.32 33.3M
2025-04-30 27.74 28.73 27.07 28.28 33.7M
2025-04-29 25.29 27.66 25.29 27.06 35.4M
2025-04-28 26.50 27.05 25.32 25.41 23.3M
2025-04-25 25.98 26.20 25.50 25.79 16.8M
2025-04-24 26.40 27.35 25.86 26.01 28.4M
2025-04-23 25.12 27.36 25.12 27.02 40.0M
2025-04-22 25.35 25.73 24.50 24.63 15.5M
2025-04-21 24.49 25.67 24.10 25.60 19.2M
2025-04-18 24.73 25.09 24.10 24.49 15.7M
2025-04-17 25.74 26.29 24.93 24.97 22.5M
2025-04-16 26.70 27.21 25.70 26.00 23.6M
2025-04-15 26.92 27.33 25.62 26.69 24.4M
2025-04-14 27.50 28.23 26.70 26.92 27.2M
2025-04-11 26.76 27.61 26.03 26.53 27.7M
2025-04-10 26.30 28.00 26.13 26.41 36.6M
2025-04-09 23.98 25.73 22.00 25.37 35.5M
2025-04-08 23.70 25.83 23.50 24.44 40.3M
2025-04-07 23.78 25.40 22.34 22.34 40.6M
2025-04-03 29.48 30.98 27.79 27.92 35.7M
2025-04-02 31.00 32.98 29.80 30.60 36.6M
2025-04-01 34.72 34.72 30.81 31.88 49.5M
2025-03-31 30.83 34.53 30.28 34.00 57.2M
2025-03-28 30.41 33.20 29.95 31.87 53.0M
2025-03-27 32.10 32.70 29.44 29.50 48.3M
2025-03-26 27.52 32.76 27.52 32.76 65.6M
2025-03-25 30.60 32.32 26.84 27.30 44.0M
2025-03-24 29.56 31.49 28.58 31.17 34.3M
2025-03-21 29.88 31.49 28.66 28.70 31.8M
2025-03-20 32.32 32.35 29.81 29.91 35.6M
2025-03-19 33.01 33.96 31.51 32.97 37.9M
2025-03-18 31.68 35.06 31.50 33.15 44.4M
2025-03-17 29.41 33.05 28.55 32.99 45.7M
2025-03-14 30.00 30.89 27.28 28.96 44.1M
2025-03-13 29.67 33.16 28.81 30.04 58.9M
2025-03-12 23.92 29.26 23.65 29.08 55.0M
2025-03-11 22.57 24.40 22.00 24.38 41.3M
2025-03-10 24.30 25.80 22.66 22.98 49.0M
2025-03-07 20.90 25.29 20.35 25.00 54.0M
2025-03-06 20.57 22.90 20.12 21.32 55.8M
2025-03-05 17.50 20.77 17.33 20.77 53.8M
2025-03-04 16.59 18.60 16.45 17.31 38.1M
2025-03-03 16.74 17.13 16.00 16.66 24.4M
2025-02-28 17.84 17.98 16.20 16.28 29.5M
2025-02-27 17.28 18.79 16.95 17.64 42.8M
2025-02-26 14.55 17.49 14.49 16.77 36.0M
2025-02-25 14.18 14.97 14.08 14.58 18.4M
2025-02-24 13.98 14.70 13.81 14.17 17.9M
2025-02-21 13.92 14.24 13.81 14.02 15.7M
2025-02-20 14.27 14.29 13.73 14.10 24.8M
2025-02-19 13.11 15.20 13.00 14.48 30.4M
2025-02-18 12.65 14.20 12.65 13.24 24.4M
2025-02-17 12.35 12.99 12.35 12.61 12.9M
2025-02-14 12.12 12.33 12.02 12.11 7.4M
2025-02-13 12.50 12.52 12.14 12.14 7.9M
2025-02-12 12.58 12.84 12.25 12.50 10.3M
2025-02-11 12.36 12.67 12.29 12.67 10.7M
2025-02-10 12.47 12.48 12.06 12.29 8.2M
2025-02-07 12.38 12.57 12.16 12.50 10.8M
2025-02-06 11.86 12.38 11.86 12.38 8.7M
2025-02-05 11.93 12.01 11.80 11.93 6.3M
2025-01-27 12.09 12.27 11.80 11.84 7.6M
2025-01-24 11.86 12.37 11.81 12.09 12.4M
2025-01-23 11.80 12.08 11.75 11.79 8.3M
2025-01-22 11.85 11.94 11.58 11.70 7.7M
2025-01-21 11.79 11.95 11.68 11.93 6.8M
2025-01-20 11.59 11.87 11.50 11.84 7.1M
2025-01-17 11.43 11.68 11.23 11.59 7.9M
2025-01-16 11.16 11.72 11.13 11.49 11.0M
2025-01-15 10.99 11.40 10.94 11.16 7.2M
2025-01-14 10.29 10.90 10.29 10.89 6.2M
2025-01-13 9.92 10.37 9.79 10.28 4.2M
2025-01-10 10.19 10.55 10.11 10.12 4.9M
2025-01-09 10.11 10.33 10.11 10.25 3.4M
2025-01-08 10.21 10.26 9.78 10.15 4.2M
2025-01-07 9.85 10.24 9.85 10.21 4.2M
2025-01-06 9.90 10.03 9.42 9.87 4.7M
2025-01-03 10.35 10.47 9.76 9.78 6.3M
2025-01-02 10.58 10.81 10.18 10.27 5.1M